华光环能 sh.600475
19.12
-0.57%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.89 | 17.91 | 17.40 | 17.71 | -1.01% | 1.81 | 1.09% |
| 2026-04-20 | 17.80 | 18.18 | 17.48 | 17.89 | +0.45% | 2.42 | 1.45% |
| 2026-04-17 | 17.33 | 17.92 | 17.16 | 17.81 | +2.65% | 2.48 | 1.51% |
| 2026-04-16 | 16.99 | 17.46 | 16.82 | 17.35 | +2.06% | 1.95 | 1.20% |
| 2026-04-15 | 17.37 | 17.48 | 16.96 | 17.00 | -1.85% | 2.20 | 1.36% |
| 2026-04-14 | 17.75 | 17.87 | 17.14 | 17.32 | -1.42% | 2.09 | 1.27% |
| 2026-04-13 | 17.51 | 17.69 | 17.36 | 17.57 | -0.06% | 1.49 | 0.90% |
| 2026-04-10 | 17.24 | 18.05 | 17.08 | 17.58 | +2.93% | 2.60 | 1.57% |
| 2026-04-09 | 17.30 | 17.30 | 16.97 | 17.08 | -2.18% | 1.41 | 0.88% |
| 2026-04-08 | 17.27 | 17.49 | 16.99 | 17.46 | +5.12% | 2.14 | 1.32% |
| 2026-04-07 | 16.53 | 16.86 | 16.50 | 16.61 | +0.48% | 1.25 | 0.80% |
| 2026-04-03 | 17.24 | 17.36 | 16.47 | 16.53 | -4.12% | 2.16 | 1.37% |
| 2026-04-02 | 17.56 | 17.82 | 17.08 | 17.24 | -2.05% | 1.66 | 1.02% |
| 2026-04-01 | 17.76 | 17.89 | 17.50 | 17.60 | +1.03% | 1.39 | 0.84% |
| 2026-03-31 | 17.99 | 18.14 | 17.42 | 17.42 | -3.11% | 1.81 | 1.09% |
| 2026-03-30 | 17.80 | 18.03 | 17.40 | 17.98 | -0.66% | 2.15 | 1.29% |
| 2026-03-27 | 17.87 | 18.31 | 17.60 | 18.10 | +0.78% | 2.00 | 1.17% |
| 2026-03-26 | 18.61 | 18.66 | 17.91 | 17.96 | -3.85% | 3.05 | 1.78% |
| 2026-03-25 | 19.30 | 19.30 | 18.50 | 18.68 | -0.43% | 5.94 | 3.36% |
| 2026-03-24 | 17.76 | 18.76 | 17.76 | 18.76 | +10.03% | 5.73 | 3.29% |