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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.74 | 16.22 | 15.51 | 16.06 | +2.47% | 3.47 | 2.30% |
| 2025-10-21 | 15.69 | 15.77 | 15.49 | 15.68 | -0.19% | 1.94 | 1.31% |
| 2025-10-20 | 15.74 | 15.95 | 15.56 | 15.71 | -0.25% | 2.07 | 1.39% |
| 2025-10-17 | 15.88 | 16.28 | 15.69 | 15.74 | -1.55% | 2.52 | 1.67% |
| 2025-10-16 | 16.43 | 16.69 | 15.90 | 15.99 | -2.78% | 3.87 | 2.51% |
| 2025-10-15 | 16.69 | 17.12 | 16.20 | 16.45 | -1.96% | 5.32 | 3.39% |
| 2025-10-14 | 16.03 | 17.47 | 15.97 | 16.78 | +5.63% | 9.59 | 6.04% |
| 2025-10-13 | 14.73 | 15.99 | 14.71 | 15.88 | +3.10% | 4.77 | 3.22% |
| 2025-10-10 | 15.16 | 16.02 | 15.07 | 15.41 | +2.45% | 5.36 | 3.62% |
| 2025-10-09 | 14.79 | 15.22 | 14.79 | 15.04 | +1.61% | 2.12 | 1.48% |
| 2025-09-30 | 15.11 | 15.16 | 14.77 | 14.80 | -1.65% | 2.35 | 1.66% |
| 2025-09-29 | 15.23 | 15.46 | 15.01 | 15.05 | -1.17% | 2.48 | 1.72% |
| 2025-09-26 | 15.36 | 15.61 | 15.16 | 15.23 | -1.16% | 2.32 | 1.59% |
| 2025-09-25 | 15.88 | 15.88 | 15.41 | 15.41 | -3.06% | 2.36 | 1.60% |
| 2025-09-24 | 15.66 | 16.09 | 15.51 | 15.89 | +1.27% | 2.15 | 1.43% |
| 2025-09-23 | 16.26 | 16.26 | 15.19 | 15.70 | -3.54% | 3.32 | 2.25% |
| 2025-09-22 | 16.32 | 16.32 | 16.07 | 16.27 | -0.24% | 1.98 | 1.29% |
| 2025-09-19 | 16.30 | 16.52 | 16.11 | 16.31 | -0.97% | 2.31 | 1.50% |
| 2025-09-18 | 16.60 | 17.00 | 16.18 | 16.47 | -0.12% | 4.11 | 2.60% |
| 2025-09-17 | 16.90 | 16.91 | 16.30 | 16.49 | -2.41% | 5.01 | 3.20% |