华光环能 (600475) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-26	14.70	14.84	0.14	0.95%	14.67	15.18	140952	21046	1.49%
2026-06-25	14.85	14.70	-0.15	-1.01%	14.41	15.00	104249	15316	1.11%
2026-06-24	14.84	14.85	-0.29	-1.92%	14.34	15.07	111123	16294	1.18%
2026-06-23	14.60	15.14	0.44	2.99%	14.60	15.40	141626	21339	1.50%
2026-06-22	14.75	14.70	-0.08	-0.54%	14.20	14.87	123941	17892	1.31%
2026-06-18	15.42	14.78	-0.70	-4.52%	14.70	15.79	135748	20494	1.44%
2026-06-17	15.96	15.48	-0.44	-2.76%	15.41	15.96	87638	13661	0.93%
2026-06-16	15.28	16.17	0.95	6.24%	15.02	16.45	177125	28210	1.88%
2026-06-15	14.62	15.22	0.59	4.03%	14.61	15.35	110520	16563	1.17%
2026-06-12	14.30	14.63	0.46	3.25%	14.07	15.15	158272	23223	1.68%
2026-06-11	14.08	14.17	0.10	0.71%	13.87	14.38	79595	11242	0.84%
2026-06-10	14.32	14.07	-0.48	-3.30%	13.84	14.39	111724	15723	1.18%
2026-06-09	15.10	14.55	-0.69	-4.53%	14.28	15.41	156046	22742	1.65%
2026-06-08	15.01	15.24	0.06	0.40%	14.91	16.15	134728	20956	1.43%
2026-06-05	15.70	15.18	-0.46	-2.94%	15.13	15.80	114870	17667	1.22%
2026-06-04	15.15	15.64	0.37	2.42%	14.88	15.79	158319	24293	1.68%
2026-06-03	15.15	15.27	0.03	0.20%	15.01	15.54	105377	16050	1.12%
2026-06-02	16.00	15.24	-0.92	-5.69%	15.16	16.03	138466	21381	1.47%
2026-06-01	15.72	16.16	0.45	2.86%	15.48	16.33	139498	22307	1.48%
2026-05-29	15.67	15.71	-0.04	-0.25%	15.37	16.18	160762	25326	1.71%
2026-05-28	15.66	15.75	-0.06	-0.38%	15.23	16.25	149040	23409	1.58%
2026-05-27	16.20	15.81	-0.99	-5.89%	15.58	16.66	221503	35486	2.35%
2026-05-26	18.27	16.80	-1.74	-9.39%	16.69	18.34	271804	46826	2.88%
2026-05-25	18.90	18.54	-0.58	-3.03%	18.18	19.00	202787	37475	2.15%
2026-05-22	19.31	19.12	-0.11	-0.57%	18.72	19.50	193026	37006	2.05%
2026-05-21	19.00	19.23	0.05	0.26%	18.80	19.43	227898	43506	2.42%
2026-05-20	19.46	19.18	-0.76	-3.81%	18.70	19.60	256959	49041	2.73%
2026-05-19	18.73	19.94	1.34	7.20%	18.60	19.97	356867	69871	3.78%
2026-05-18	18.82	18.60	-0.37	-1.95%	18.27	18.87	232012	43010	2.46%
2026-05-15	19.30	18.97	-0.91	-4.58%	18.88	19.77	305974	58856	3.25%
2026-05-14	19.10	19.88	0.87	4.58%	18.70	20.22	616220	120420	6.54%
2026-05-13	17.53	19.01	1.73	10.01%	17.42	19.01	296920	55028	3.15%
2026-05-12	17.50	17.28	-0.18	-1.03%	17.20	17.86	122002	21314	1.29%
2026-05-11	17.79	17.46	-0.23	-1.30%	17.38	17.95	131364	23104	1.39%
2026-05-08	17.50	17.69	0.21	1.20%	17.38	17.80	116145	20502	1.23%
2026-05-07	17.42	17.48	0.21	1.22%	17.34	17.70	136059	23883	1.44%
2026-05-06	16.92	17.27	0.38	2.25%	16.92	17.64	141426	24428	1.50%
2026-04-30	17.00	16.89	0.02	0.12%	16.83	17.37	117054	19933	1.24%
2026-04-29	16.88	16.87	-0.24	-1.40%	16.85	17.19	105439	17878	1.12%
2026-04-28	17.23	17.11	-0.20	-1.16%	16.87	17.34	106100	18080	1.13%
2026-04-27	17.30	17.31	-0.21	-1.20%	17.25	17.48	86808	15052	0.92%
2026-04-24	17.88	17.52	-0.19	-1.07%	17.50	18.11	123157	21847	1.31%
2026-04-23	17.85	17.71	-0.11	-0.62%	17.56	18.23	102103	18152	1.08%
2026-04-22	17.60	17.82	0.11	0.62%	17.56	17.95	93927	16726	1.00%
2026-04-21	17.89	17.71	-0.18	-1.01%	17.40	17.91	102697	18078	1.09%
2026-04-20	17.80	17.89	0.08	0.45%	17.48	18.18	136256	24210	1.45%
2026-04-17	17.33	17.81	0.46	2.65%	17.16	17.92	142070	24846	1.51%
2026-04-16	16.99	17.35	0.35	2.06%	16.82	17.46	113108	19518	1.20%
2026-04-15	17.37	17.00	-0.32	-1.85%	16.96	17.48	128021	21978	1.36%
2026-04-14	17.75	17.32	-0.25	-1.42%	17.14	17.87	119971	20917	1.27%
2026-04-13	17.51	17.57	-0.01	-0.06%	17.36	17.69	85056	14897	0.90%
2026-04-10	17.24	17.58	0.50	2.93%	17.08	18.05	147628	25999	1.57%
2026-04-09	17.30	17.08	-0.38	-2.18%	16.97	17.30	82597	14135	0.88%
2026-04-08	17.27	17.46	0.85	5.12%	16.99	17.49	124015	21439	1.32%
2026-04-07	16.53	16.61	0.08	0.48%	16.50	16.86	75032	12506	0.80%
2026-04-03	17.24	16.53	-0.71	-4.12%	16.47	17.36	129096	21600	1.37%
2026-04-02	17.56	17.24	-0.36	-2.05%	17.08	17.82	95784	16630	1.02%
2026-04-01	17.76	17.60	0.18	1.03%	17.50	17.89	78881	13928	0.84%
2026-03-31	17.99	17.42	-0.56	-3.11%	17.42	18.14	102319	18092	1.09%
2026-03-30	17.80	17.98	-0.12	-0.66%	17.40	18.03	121233	21518	1.29%
2026-03-27	17.87	18.10	0.14	0.78%	17.60	18.31	110644	20034	1.17%
2026-03-26	18.61	17.96	-0.72	-3.85%	17.91	18.66	168081	30499	1.78%
2026-03-25	19.30	18.68	-0.08	-0.43%	18.50	19.30	316765	59442	3.36%
2026-03-24	17.76	18.76	1.71	10.03%	17.76	18.76	310456	57334	3.29%
2026-03-23	17.04	17.05	-0.69	-3.89%	16.83	18.03	209530	36569	2.22%
2026-03-20	18.85	17.74	-1.11	-5.89%	17.71	19.06	193141	35223	2.05%
2026-03-19	19.17	18.85	-0.83	-4.22%	18.85	19.42	130360	24825	1.38%