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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.14 | 17.25 | 16.69 | 17.14 | +0.47% | 1.68 | 1.05% |
| 2025-12-16 | 18.05 | 18.08 | 16.77 | 17.06 | -5.85% | 3.41 | 2.10% |
| 2025-12-15 | 18.79 | 18.80 | 18.06 | 18.12 | -1.74% | 2.52 | 1.46% |
| 2025-12-12 | 17.66 | 18.95 | 17.45 | 18.44 | +3.95% | 4.60 | 2.66% |
| 2025-12-11 | 18.38 | 18.46 | 17.58 | 17.74 | -1.72% | 2.43 | 1.43% |
| 2025-12-10 | 17.48 | 18.40 | 17.30 | 18.05 | +3.44% | 3.48 | 2.06% |
| 2025-12-09 | 17.55 | 17.83 | 17.29 | 17.45 | -1.08% | 1.68 | 1.01% |
| 2025-12-08 | 17.48 | 17.89 | 17.43 | 17.64 | +0.92% | 1.88 | 1.13% |
| 2025-12-05 | 17.16 | 17.56 | 17.16 | 17.48 | +1.57% | 1.78 | 1.09% |
| 2025-12-04 | 17.47 | 17.48 | 17.02 | 17.21 | -0.46% | 1.19 | 0.73% |
| 2025-12-03 | 17.45 | 18.07 | 17.23 | 17.29 | -1.48% | 1.73 | 1.04% |
| 2025-12-02 | 18.05 | 18.10 | 17.45 | 17.55 | -1.96% | 2.11 | 1.27% |
| 2025-12-01 | 18.50 | 19.05 | 17.73 | 17.90 | -3.30% | 3.80 | 2.22% |
| 2025-11-28 | 18.30 | 18.92 | 18.05 | 18.51 | +1.31% | 3.37 | 1.94% |
| 2025-11-27 | 18.04 | 18.58 | 17.77 | 18.27 | +1.27% | 4.08 | 2.36% |
| 2025-11-26 | 17.05 | 18.58 | 16.97 | 18.04 | +5.81% | 5.18 | 3.05% |
| 2025-11-25 | 16.86 | 17.37 | 16.61 | 17.05 | +1.37% | 3.15 | 1.95% |
| 2025-11-24 | 16.15 | 17.37 | 16.15 | 16.82 | +4.34% | 3.57 | 2.24% |
| 2025-11-21 | 16.18 | 16.78 | 15.82 | 16.12 | -2.72% | 2.15 | 1.41% |
| 2025-11-20 | 17.19 | 17.23 | 16.51 | 16.57 | -4.36% | 2.56 | 1.61% |