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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.54 | 18.25 | 16.64 | 16.90 | -4.92% | 8.29 | 5.05% |
| 2025-09-15 | 15.90 | 17.77 | 15.76 | 17.77 | +10.03% | 10.02 | 6.43% |
| 2025-09-12 | 16.15 | 16.15 | 16.15 | 16.15 | -10.02% | 1.58 | 1.03% |
| 2025-09-11 | 17.95 | 17.95 | 17.95 | 17.95 | -10.01% | 1.27 | 0.75% |
| 2025-09-10 | 20.64 | 20.64 | 19.44 | 19.95 | -3.32% | 4.19 | 2.20% |
| 2025-09-09 | 22.38 | 22.42 | 20.37 | 20.64 | -7.82% | 4.40 | 2.20% |
| 2025-09-08 | 21.65 | 23.16 | 21.31 | 22.38 | +3.40% | 3.71 | 1.77% |
| 2025-09-05 | 20.56 | 21.95 | 20.50 | 21.65 | +4.81% | 3.32 | 1.64% |
| 2025-09-04 | 21.37 | 21.80 | 20.13 | 20.66 | -4.90% | 4.34 | 2.18% |
| 2025-09-03 | 24.02 | 24.57 | 21.34 | 21.72 | -8.42% | 7.15 | 3.34% |
| 2025-09-02 | 21.87 | 23.72 | 21.51 | 23.72 | +10.00% | 4.81 | 2.20% |
| 2025-09-01 | 21.80 | 22.19 | 21.46 | 21.56 | -0.28% | 2.73 | 1.32% |
| 2025-08-29 | 22.13 | 23.00 | 21.45 | 21.62 | -0.46% | 4.35 | 2.08% |
| 2025-08-28 | 21.53 | 21.76 | 21.07 | 21.72 | +0.69% | 4.20 | 2.07% |
| 2025-08-27 | 22.06 | 23.53 | 21.57 | 21.57 | -3.12% | 6.65 | 3.09% |
| 2025-08-26 | 23.37 | 23.69 | 21.77 | 22.27 | -6.28% | 8.71 | 4.08% |
| 2025-08-25 | 26.05 | 27.98 | 23.71 | 23.76 | -7.79% | 12.65 | 5.37% |
| 2025-08-22 | 25.35 | 25.76 | 24.13 | 25.76 | +10.02% | 4.45 | 1.87% |
| 2025-08-21 | 21.07 | 23.42 | 20.64 | 23.42 | +9.99% | 4.24 | 2.05% |
| 2025-08-20 | 20.20 | 21.42 | 19.93 | 21.29 | +3.33% | 3.84 | 1.94% |