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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 24.13 | 24.36 | 23.08 | 23.76 | -0.17% | 4.88 | 2.17% |
| 2026-01-15 | 23.00 | 24.20 | 22.75 | 23.80 | +1.23% | 4.50 | 2.02% |
| 2026-01-14 | 24.00 | 24.69 | 22.98 | 23.51 | -4.24% | 8.65 | 3.85% |
| 2026-01-13 | 23.70 | 25.54 | 22.25 | 24.55 | +4.33% | 12.08 | 5.39% |
| 2026-01-12 | 21.35 | 23.53 | 20.44 | 23.53 | +10.00% | 11.87 | 5.65% |
| 2026-01-09 | 21.00 | 22.16 | 20.80 | 21.39 | +2.34% | 7.53 | 3.74% |
| 2026-01-08 | 21.36 | 21.42 | 20.48 | 20.90 | -0.10% | 7.51 | 3.81% |
| 2026-01-07 | 19.02 | 20.92 | 18.84 | 20.92 | +9.99% | 8.58 | 4.52% |
| 2026-01-06 | 18.67 | 19.16 | 18.50 | 19.02 | +1.82% | 3.24 | 1.83% |
| 2026-01-05 | 18.19 | 18.73 | 18.00 | 18.68 | +2.81% | 3.41 | 1.95% |
| 2025-12-31 | 18.32 | 18.62 | 17.73 | 18.17 | -1.20% | 3.24 | 1.89% |
| 2025-12-30 | 18.85 | 18.88 | 18.06 | 18.39 | -2.85% | 3.72 | 2.15% |
| 2025-12-29 | 19.11 | 19.44 | 18.82 | 18.93 | -0.99% | 3.46 | 1.92% |
| 2025-12-26 | 19.38 | 19.99 | 18.76 | 19.12 | -1.80% | 4.16 | 2.31% |
| 2025-12-25 | 19.39 | 19.68 | 19.02 | 19.47 | +1.94% | 6.74 | 3.69% |
| 2025-12-24 | 17.35 | 19.10 | 17.24 | 19.10 | +10.02% | 5.24 | 2.98% |
| 2025-12-23 | 17.31 | 17.59 | 17.01 | 17.36 | -0.23% | 1.58 | 0.97% |
| 2025-12-22 | 16.99 | 17.55 | 16.63 | 17.40 | +2.90% | 2.22 | 1.38% |
| 2025-12-19 | 16.76 | 17.09 | 16.60 | 16.91 | +0.90% | 1.74 | 1.09% |
| 2025-12-18 | 16.99 | 17.14 | 16.75 | 16.76 | -2.22% | 1.34 | 0.84% |