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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.86 | 21.20 | 20.19 | 20.21 | -2.93% | 2.69 | 1.38% |
| 2026-02-12 | 20.45 | 21.09 | 20.34 | 20.82 | +2.71% | 2.99 | 1.52% |
| 2026-02-11 | 20.51 | 20.65 | 19.90 | 20.27 | -1.89% | 2.89 | 1.51% |
| 2026-02-10 | 20.61 | 20.97 | 20.15 | 20.66 | -0.72% | 2.78 | 1.43% |
| 2026-02-09 | 21.07 | 21.68 | 20.76 | 20.81 | +0.05% | 3.75 | 1.88% |
| 2026-02-06 | 21.30 | 21.50 | 20.75 | 20.80 | -2.35% | 3.22 | 1.62% |
| 2026-02-05 | 21.89 | 22.29 | 21.09 | 21.30 | -3.58% | 4.29 | 2.12% |
| 2026-02-04 | 20.92 | 22.80 | 20.64 | 22.09 | +5.74% | 7.41 | 3.57% |
| 2026-02-03 | 20.50 | 21.46 | 20.50 | 20.89 | +1.51% | 4.22 | 2.13% |
| 2026-02-02 | 20.80 | 21.80 | 20.56 | 20.58 | -2.00% | 3.43 | 1.72% |
| 2026-01-30 | 20.50 | 21.58 | 20.11 | 21.00 | +1.45% | 4.04 | 2.06% |
| 2026-01-29 | 21.48 | 21.93 | 20.50 | 20.70 | -7.05% | 6.22 | 3.11% |
| 2026-01-28 | 21.90 | 22.75 | 20.51 | 22.27 | +3.68% | 10.48 | 5.14% |
| 2026-01-27 | 19.44 | 21.48 | 19.19 | 21.48 | +9.98% | 6.28 | 3.29% |
| 2026-01-26 | 21.23 | 21.23 | 19.39 | 19.53 | -7.96% | 5.72 | 3.03% |
| 2026-01-23 | 20.99 | 21.62 | 20.92 | 21.22 | +1.77% | 5.30 | 2.65% |
| 2026-01-22 | 20.40 | 21.09 | 20.36 | 20.85 | +2.41% | 3.89 | 1.99% |
| 2026-01-21 | 21.12 | 21.40 | 20.06 | 20.36 | -4.14% | 6.35 | 3.26% |
| 2026-01-20 | 23.15 | 23.16 | 20.60 | 21.24 | -7.05% | 8.59 | 4.25% |
| 2026-01-19 | 23.76 | 25.77 | 22.75 | 22.85 | -3.83% | 12.21 | 5.34% |