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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.04 | 18.03 | 16.83 | 17.05 | -3.89% | 3.66 | 2.22% |
| 2026-03-20 | 18.85 | 19.06 | 17.71 | 17.74 | -5.89% | 3.52 | 2.05% |
| 2026-03-19 | 19.17 | 19.42 | 18.85 | 18.85 | -4.22% | 2.48 | 1.38% |
| 2026-03-18 | 20.13 | 20.45 | 18.82 | 19.68 | -3.20% | 5.02 | 2.73% |
| 2026-03-17 | 21.55 | 21.65 | 20.28 | 20.33 | -3.28% | 3.22 | 1.63% |
| 2026-03-16 | 21.29 | 21.60 | 20.61 | 21.02 | -2.91% | 3.40 | 1.73% |
| 2026-03-13 | 22.00 | 22.17 | 21.40 | 21.65 | -3.22% | 4.19 | 2.04% |
| 2026-03-12 | 21.66 | 22.50 | 21.36 | 22.37 | +2.29% | 6.21 | 3.00% |
| 2026-03-11 | 22.88 | 22.95 | 21.67 | 21.87 | -4.83% | 8.34 | 3.99% |
| 2026-03-10 | 22.36 | 23.80 | 22.23 | 22.98 | +5.27% | 9.76 | 4.47% |
| 2026-03-09 | 21.40 | 22.37 | 20.80 | 21.83 | -0.55% | 5.58 | 2.74% |
| 2026-03-06 | 21.68 | 22.41 | 21.30 | 21.95 | +0.27% | 6.42 | 3.10% |
| 2026-03-05 | 21.40 | 22.25 | 20.77 | 21.89 | +4.99% | 8.22 | 4.03% |
| 2026-03-04 | 20.40 | 21.49 | 20.18 | 20.85 | +1.16% | 5.24 | 2.66% |
| 2026-03-03 | 21.30 | 21.60 | 20.32 | 20.61 | -3.60% | 4.23 | 2.15% |
| 2026-03-02 | 22.02 | 22.38 | 21.10 | 21.38 | -3.82% | 4.58 | 2.26% |
| 2026-02-27 | 20.84 | 22.80 | 20.84 | 22.23 | +6.06% | 8.32 | 4.00% |
| 2026-02-26 | 20.22 | 21.04 | 19.85 | 20.96 | +3.35% | 4.16 | 2.15% |
| 2026-02-25 | 20.35 | 20.64 | 20.00 | 20.28 | -0.25% | 2.48 | 1.29% |
| 2026-02-24 | 20.21 | 21.12 | 20.21 | 20.33 | +0.59% | 3.72 | 1.91% |