华光环能(600475)股票行情
华光环能(600475)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 14.12 | 14.44 | 0.32 | 2.27% | 14.09 | 14.53 | 167192 | 23948.77 | 1.77% |
| 2025-07-31 | 14.16 | 14.12 | -0.04 | -0.28% | 13.97 | 14.35 | 135529 | 19159.82 | 1.44% |
| 2025-07-30 | 14.66 | 14.16 | -0.52 | -3.54% | 14.10 | 14.73 | 188374 | 27127.03 | 2.00% |
| 2025-07-29 | 14.51 | 14.68 | 0.12 | 0.82% | 14.33 | 14.73 | 134599 | 19562.66 | 1.43% |
| 2025-07-28 | 14.44 | 14.56 | 0.16 | 1.11% | 14.30 | 14.57 | 105550 | 15234.96 | 1.12% |
| 2025-07-25 | 14.58 | 14.40 | -0.11 | -0.76% | 14.34 | 14.77 | 118835 | 17198.37 | 1.26% |
| 2025-07-24 | 14.40 | 14.51 | 0.04 | 0.28% | 14.31 | 14.58 | 158124 | 22830.94 | 1.68% |
| 2025-07-23 | 14.60 | 14.47 | -0.16 | -1.09% | 14.38 | 14.75 | 138055 | 20100.18 | 1.46% |
| 2025-07-22 | 14.81 | 14.63 | -0.32 | -2.14% | 14.47 | 14.96 | 270173 | 39576.26 | 2.87% |
| 2025-07-21 | 15.28 | 14.95 | -0.22 | -1.45% | 14.85 | 15.50 | 273804 | 41220.52 | 2.90% |
| 2025-07-18 | 15.11 | 15.17 | -0.14 | -0.91% | 15.00 | 15.70 | 306143 | 46832.19 | 3.25% |
| 2025-07-17 | 14.70 | 15.31 | 0.66 | 4.51% | 14.45 | 16.00 | 528984 | 80079.39 | 5.61% |
| 2025-07-16 | 14.71 | 14.65 | -0.04 | -0.27% | 14.27 | 15.05 | 388139 | 56801.48 | 4.12% |
| 2025-07-15 | 15.88 | 15.04 | -1.66 | -9.94% | 15.03 | 15.96 | 564745 | 86551.99 | 5.99% |
| 2025-07-14 | 15.50 | 16.70 | 0.14 | 0.85% | 15.40 | 17.39 | 756645 | 122551.72 | 8.02% |
| 2025-07-11 | 19.15 | 16.56 | -1.84 | -10.00% | 16.56 | 19.55 | 941284 | 168312.98 | 9.98% |
| 2025-07-10 | 17.65 | 18.40 | 1.67 | 9.98% | 17.64 | 18.40 | 234430 | 42776.87 | 2.49% |
| 2025-07-09 | 15.30 | 16.73 | 1.52 | 9.99% | 15.24 | 16.73 | 561490 | 90342.41 | 5.96% |
| 2025-07-08 | 14.32 | 15.21 | 1.38 | 9.98% | 13.32 | 15.21 | 671365 | 96145.36 | 7.12% |
| 2025-07-07 | 13.00 | 13.83 | 1.26 | 10.02% | 12.40 | 13.83 | 628719 | 82269.01 | 6.67% |
| 2025-07-04 | 11.43 | 12.57 | 1.14 | 9.97% | 11.33 | 12.57 | 601548 | 72984.02 | 6.38% |
| 2025-07-03 | 10.40 | 11.43 | 1.04 | 10.01% | 10.21 | 11.43 | 309311 | 33892.30 | 3.28% |
| 2025-07-02 | 10.49 | 10.39 | -0.09 | -0.86% | 10.36 | 10.50 | 44317 | 4615.13 | 0.47% |
| 2025-07-01 | 10.42 | 10.48 | 0.06 | 0.58% | 10.32 | 10.48 | 56226 | 5836.41 | 0.60% |
| 2025-06-30 | 10.54 | 10.42 | -0.05 | -0.48% | 10.41 | 10.61 | 75723 | 7937.87 | 0.80% |
| 2025-06-27 | 10.50 | 10.47 | -0.04 | -0.38% | 10.30 | 10.55 | 86254 | 9002.41 | 0.91% |
| 2025-06-26 | 10.70 | 10.51 | -0.15 | -1.41% | 10.51 | 10.72 | 80966 | 8556.17 | 0.86% |
| 2025-06-25 | 10.70 | 10.66 | -0.06 | -0.56% | 10.56 | 10.75 | 97045 | 10350.05 | 1.03% |
| 2025-06-24 | 10.67 | 10.72 | 0.03 | 0.28% | 10.50 | 10.74 | 132481 | 14087.31 | 1.41% |
| 2025-06-23 | 10.79 | 10.69 | -0.10 | -0.93% | 10.64 | 10.87 | 107192 | 11490.37 | 1.14% |
| 2025-06-20 | 10.97 | 10.79 | -0.18 | -1.64% | 10.66 | 11.09 | 122094 | 13195.55 | 1.29% |
| 2025-06-19 | 11.40 | 10.97 | -0.29 | -2.58% | 10.94 | 11.45 | 160127 | 17851.62 | 1.70% |
| 2025-06-18 | 11.48 | 11.26 | -0.22 | -1.92% | 11.25 | 11.65 | 296652 | 33859.12 | 3.15% |
| 2025-06-17 | 10.30 | 11.48 | 1.04 | 9.96% | 10.30 | 11.48 | 275919 | 30724.77 | 2.93% |
| 2025-06-16 | 10.36 | 10.44 | 0.09 | 0.87% | 10.30 | 10.50 | 59437 | 6179.53 | 0.63% |
| 2025-06-13 | 10.48 | 10.35 | -0.14 | -1.33% | 10.34 | 10.50 | 61320 | 6388.81 | 0.65% |
| 2025-06-12 | 10.51 | 10.49 | -0.01 | -0.10% | 10.42 | 10.58 | 59397 | 6229.82 | 0.63% |
| 2025-06-11 | 10.52 | 10.50 | 0.05 | 0.48% | 10.37 | 10.62 | 49774 | 5238.64 | 0.53% |
| 2025-06-10 | 10.50 | 10.45 | -0.05 | -0.48% | 10.38 | 10.57 | 48953 | 5125.31 | 0.52% |
| 2025-06-09 | 10.57 | 10.50 | -0.02 | -0.19% | 10.39 | 10.57 | 53304 | 5581.24 | 0.57% |
| 2025-06-06 | 10.47 | 10.52 | 0.00 | 0.00% | 10.41 | 10.57 | 47830 | 5022.85 | 0.51% |
| 2025-06-05 | 10.43 | 10.52 | 0.01 | 0.10% | 10.43 | 10.64 | 50832 | 5353.06 | 0.54% |
| 2025-06-04 | 10.60 | 10.51 | -0.09 | -0.85% | 10.41 | 10.67 | 43642 | 4580.06 | 0.46% |
| 2025-06-03 | 10.41 | 10.60 | 0.12 | 1.15% | 10.20 | 10.66 | 82949 | 8669.25 | 0.88% |
| 2025-05-30 | 10.59 | 10.48 | -0.06 | -0.57% | 10.40 | 10.70 | 72376 | 7583.29 | 0.77% |
| 2025-05-29 | 10.57 | 10.54 | -0.03 | -0.28% | 10.46 | 10.62 | 66542 | 7021.52 | 0.71% |
| 2025-05-28 | 10.81 | 10.57 | -0.19 | -1.77% | 10.39 | 10.86 | 126168 | 13345.87 | 1.34% |
| 2025-05-27 | 10.54 | 10.76 | 0.32 | 3.07% | 10.39 | 10.84 | 121248 | 12940.33 | 1.29% |
| 2025-05-26 | 10.16 | 10.44 | 0.24 | 2.35% | 10.16 | 10.57 | 98925 | 10344.09 | 1.05% |
| 2025-05-23 | 10.46 | 10.20 | -0.30 | -2.86% | 10.13 | 10.56 | 128243 | 13223.65 | 1.36% |
| 2025-05-22 | 10.14 | 10.50 | 0.44 | 4.37% | 10.03 | 10.80 | 271910 | 28459.24 | 2.89% |
| 2025-05-21 | 10.10 | 10.06 | -0.02 | -0.20% | 10.02 | 10.20 | 54686 | 5518.32 | 0.58% |
| 2025-05-20 | 10.17 | 10.08 | -0.09 | -0.88% | 10.01 | 10.24 | 82913 | 8388.95 | 0.88% |
| 2025-05-19 | 9.87 | 10.17 | 0.31 | 3.14% | 9.80 | 10.18 | 141485 | 14217.46 | 1.50% |
| 2025-05-16 | 9.91 | 9.86 | -0.14 | -1.40% | 9.75 | 10.03 | 66628 | 6572.05 | 0.71% |
| 2025-05-15 | 9.77 | 10.00 | 0.22 | 2.25% | 9.64 | 10.07 | 145721 | 14488.31 | 1.55% |
| 2025-05-14 | 9.72 | 9.78 | 0.09 | 0.93% | 9.62 | 9.88 | 90961 | 8860.25 | 0.97% |
| 2025-05-13 | 9.67 | 9.69 | 0.03 | 0.31% | 9.58 | 9.73 | 59462 | 5740.46 | 0.63% |
| 2025-05-12 | 9.65 | 9.66 | 0.00 | 0.00% | 9.62 | 9.73 | 63380 | 6131.39 | 0.67% |
| 2025-05-09 | 9.59 | 9.66 | 0.12 | 1.26% | 9.51 | 9.78 | 107315 | 10398.96 | 1.14% |
| 2025-05-08 | 9.55 | 9.54 | -0.01 | -0.10% | 9.47 | 9.66 | 84439 | 8084.42 | 0.90% |
| 2025-05-07 | 9.40 | 9.55 | 0.15 | 1.60% | 9.40 | 9.58 | 95600 | 9086.65 | 1.01% |
| 2025-05-06 | 9.12 | 9.40 | 0.27 | 2.96% | 9.06 | 9.47 | 102366 | 9538.54 | 1.09% |
| 2025-04-30 | 8.97 | 9.13 | 0.15 | 1.67% | 8.95 | 9.44 | 127002 | 11742.43 | 1.35% |
| 2025-04-29 | 8.80 | 8.98 | 0.11 | 1.24% | 8.70 | 9.00 | 50763 | 4491.81 | 0.54% |
| 2025-04-28 | 9.01 | 8.87 | -0.16 | -1.77% | 8.87 | 9.03 | 40666 | 3623.84 | 0.43% |
| 2025-04-25 | 8.85 | 9.03 | 0.15 | 1.69% | 8.85 | 9.03 | 38508 | 3454.30 | 0.41% |
| 2025-04-24 | 8.82 | 8.88 | 0.08 | 0.91% | 8.77 | 8.91 | 43532 | 3856.05 | 0.46% |
| 2025-04-23 | 8.82 | 8.80 | 0.01 | 0.11% | 8.76 | 8.87 | 28455 | 2504.67 | 0.30% |
| 2025-04-22 | 8.81 | 8.79 | -0.01 | -0.11% | 8.77 | 8.88 | 33361 | 2940.92 | 0.35% |
| 2025-04-21 | 8.78 | 8.80 | 0.01 | 0.11% | 8.72 | 8.85 | 34891 | 3068.21 | 0.37% |
| 2025-04-18 | 8.82 | 8.79 | -0.05 | -0.57% | 8.73 | 8.83 | 30593 | 2683.76 | 0.32% |
| 2025-04-17 | 8.76 | 8.84 | 0.07 | 0.80% | 8.66 | 8.98 | 73235 | 6504.23 | 0.78% |
| 2025-04-16 | 8.64 | 8.77 | 0.14 | 1.62% | 8.58 | 8.81 | 76732 | 6676.90 | 0.81% |
| 2025-04-15 | 8.65 | 8.63 | -0.02 | -0.23% | 8.55 | 8.66 | 28947 | 2485.89 | 0.31% |
| 2025-04-14 | 8.66 | 8.65 | 0.06 | 0.70% | 8.60 | 8.68 | 49000 | 4234.97 | 0.52% |
| 2025-04-11 | 8.57 | 8.59 | -0.03 | -0.35% | 8.48 | 8.66 | 38424 | 3295.88 | 0.41% |
| 2025-04-10 | 8.71 | 8.62 | 0.06 | 0.70% | 8.57 | 8.72 | 79063 | 6831.58 | 0.84% |
| 2025-04-09 | 8.50 | 8.56 | 0.00 | 0.00% | 8.28 | 8.66 | 68226 | 5778.42 | 0.72% |
| 2025-04-08 | 8.41 | 8.56 | 0.22 | 2.64% | 8.31 | 8.62 | 97768 | 8294.48 | 1.04% |
上证大盘股票行情在线 K线走势图
