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 |
|---|
| 2025-03-28 | 9.26 | 9.53 | 0.26 | 2.80% | 9.23 | 9.64 | 169855 | 16139.19 | 1.80% |
| 2025-03-27 | 9.30 | 9.27 | -0.04 | -0.43% | 9.19 | 9.31 | 45112 | 4172.30 | 0.48% |
| 2025-03-26 | 9.28 | 9.31 | 0.01 | 0.11% | 9.27 | 9.34 | 40588 | 3777.57 | 0.43% |
| 2025-03-25 | 9.21 | 9.30 | 0.10 | 1.09% | 9.17 | 9.33 | 51840 | 4811.63 | 0.55% |
| 2025-03-24 | 9.20 | 9.20 | 0.03 | 0.33% | 9.09 | 9.23 | 48251 | 4425.17 | 0.51% |
| 2025-03-21 | 9.12 | 9.17 | -0.07 | -0.76% | 9.12 | 9.28 | 57464 | 5285.30 | 0.61% |
| 2025-03-20 | 9.38 | 9.24 | 0.08 | 0.87% | 9.21 | 9.50 | 102427 | 9529.89 | 1.09% |
| 2025-03-19 | 9.20 | 9.16 | -0.03 | -0.33% | 9.15 | 9.21 | 33174 | 3043.25 | 0.35% |
| 2025-03-18 | 9.19 | 9.19 | 0.02 | 0.22% | 9.16 | 9.26 | 44624 | 4105.07 | 0.47% |
| 2025-03-17 | 9.15 | 9.17 | 0.08 | 0.88% | 9.09 | 9.22 | 42397 | 3878.37 | 0.45% |
| 2025-03-14 | 9.06 | 9.09 | 0.04 | 0.44% | 9.01 | 9.17 | 45775 | 4158.03 | 0.49% |
| 2025-03-13 | 9.09 | 9.05 | -0.01 | -0.11% | 8.98 | 9.09 | 40033 | 3618.25 | 0.42% |
| 2025-03-12 | 8.89 | 9.06 | 0.16 | 1.80% | 8.87 | 9.14 | 79906 | 7200.29 | 0.85% |
| 2025-03-11 | 8.82 | 8.90 | 0.03 | 0.34% | 8.79 | 8.90 | 30255 | 2679.03 | 0.32% |
| 2025-03-10 | 8.83 | 8.87 | 0.03 | 0.34% | 8.81 | 8.88 | 24007 | 2124.17 | 0.25% |
| 2025-03-07 | 8.92 | 8.84 | -0.06 | -0.67% | 8.80 | 8.92 | 38369 | 3399.30 | 0.41% |
| 2025-03-06 | 8.82 | 8.90 | 0.10 | 1.14% | 8.81 | 8.91 | 37253 | 3303.75 | 0.40% |
| 2025-03-05 | 8.85 | 8.80 | -0.03 | -0.34% | 8.71 | 8.85 | 43575 | 3820.50 | 0.46% |
| 2025-03-04 | 8.86 | 8.83 | -0.02 | -0.23% | 8.83 | 8.89 | 34720 | 3073.30 | 0.37% |
| 2025-03-03 | 8.90 | 8.85 | -0.06 | -0.67% | 8.85 | 8.97 | 32481 | 2891.91 | 0.34% |
| 2025-02-28 | 8.98 | 8.91 | -0.06 | -0.67% | 8.86 | 8.98 | 42409 | 3779.84 | 0.45% |
| 2025-02-27 | 9.05 | 8.97 | -0.07 | -0.77% | 8.91 | 9.07 | 33924 | 3044.67 | 0.36% |
| 2025-02-26 | 8.88 | 9.04 | 0.13 | 1.46% | 8.88 | 9.05 | 49065 | 4417.06 | 0.52% |
| 2025-02-25 | 8.93 | 8.91 | -0.07 | -0.78% | 8.88 | 8.94 | 30659 | 2732.49 | 0.33% |
| 2025-02-24 | 8.92 | 8.98 | 0.06 | 0.67% | 8.88 | 8.99 | 43024 | 3853.02 | 0.46% |
| 2025-02-21 | 8.85 | 8.92 | 0.05 | 0.56% | 8.83 | 8.94 | 48420 | 4306.12 | 0.51% |
| 2025-02-20 | 8.93 | 8.87 | -0.08 | -0.89% | 8.86 | 8.96 | 51923 | 4613.28 | 0.55% |
| 2025-02-19 | 8.92 | 8.95 | 0.03 | 0.34% | 8.88 | 8.97 | 29186 | 2608.28 | 0.31% |
| 2025-02-18 | 9.05 | 8.92 | -0.13 | -1.44% | 8.89 | 9.08 | 59287 | 5320.29 | 0.63% |
| 2025-02-17 | 9.14 | 9.05 | -0.09 | -0.98% | 9.02 | 9.15 | 49793 | 4517.89 | 0.53% |
| 2025-02-14 | 9.11 | 9.14 | 0.05 | 0.55% | 9.07 | 9.18 | 42605 | 3889.31 | 0.45% |
| 2025-02-13 | 9.28 | 9.09 | -0.08 | -0.87% | 9.08 | 9.28 | 62753 | 5735.62 | 0.67% |
| 2025-02-12 | 9.05 | 9.17 | 0.12 | 1.33% | 9.02 | 9.26 | 83640 | 7648.40 | 0.89% |
| 2025-02-11 | 9.07 | 9.05 | 0.00 | 0.00% | 8.96 | 9.07 | 42190 | 3803.03 | 0.45% |
| 2025-02-10 | 9.08 | 9.05 | -0.03 | -0.33% | 9.04 | 9.14 | 56280 | 5107.81 | 0.60% |
| 2025-02-07 | 9.01 | 9.08 | 0.06 | 0.67% | 8.99 | 9.12 | 46314 | 4196.38 | 0.49% |
| 2025-02-06 | 8.96 | 9.02 | 0.04 | 0.45% | 8.90 | 9.02 | 33606 | 3010.52 | 0.36% |
| 2025-02-05 | 9.05 | 8.98 | -0.04 | -0.44% | 8.95 | 9.07 | 29365 | 2643.88 | 0.31% |
| 2025-01-27 | 8.94 | 9.02 | 0.05 | 0.56% | 8.94 | 9.12 | 33213 | 3009.85 | 0.35% |
| 2025-01-24 | 8.90 | 8.97 | 0.04 | 0.45% | 8.90 | 8.99 | 28799 | 2577.83 | 0.31% |
| 2025-01-23 | 8.99 | 8.93 | 0.02 | 0.22% | 8.93 | 9.04 | 29848 | 2682.62 | 0.32% |
| 2025-01-22 | 8.95 | 8.91 | -0.04 | -0.45% | 8.89 | 8.99 | 24306 | 2170.42 | 0.26% |
| 2025-01-21 | 9.05 | 8.95 | -0.05 | -0.56% | 8.92 | 9.06 | 19565 | 1752.77 | 0.21% |
| 2025-01-20 | 9.05 | 9.00 | -0.02 | -0.22% | 9.00 | 9.11 | 26328 | 2376.86 | 0.28% |
| 2025-01-17 | 9.02 | 9.02 | -0.02 | -0.22% | 8.95 | 9.05 | 22062 | 1984.93 | 0.23% |
| 2025-01-16 | 8.95 | 9.04 | 0.13 | 1.46% | 8.91 | 9.14 | 46095 | 4175.22 | 0.49% |
| 2025-01-15 | 8.92 | 8.91 | -0.04 | -0.45% | 8.88 | 8.96 | 26254 | 2339.13 | 0.28% |
| 2025-01-14 | 8.81 | 8.95 | 0.15 | 1.70% | 8.79 | 8.95 | 35363 | 3143.55 | 0.38% |
| 2025-01-13 | 8.76 | 8.80 | 0.02 | 0.23% | 8.73 | 8.89 | 27840 | 2453.67 | 0.30% |
| 2025-01-10 | 8.83 | 8.78 | -0.04 | -0.45% | 8.77 | 8.90 | 36810 | 3247.50 | 0.39% |
| 2025-01-09 | 8.94 | 8.82 | -0.17 | -1.89% | 8.82 | 8.99 | 44234 | 3935.50 | 0.47% |
| 2025-01-08 | 9.05 | 8.99 | -0.15 | -1.64% | 8.84 | 9.12 | 59245 | 5323.70 | 0.63% |
| 2025-01-07 | 8.99 | 9.14 | 0.16 | 1.78% | 8.96 | 9.27 | 69127 | 6311.41 | 0.73% |
| 2025-01-06 | 8.88 | 8.98 | 0.05 | 0.56% | 8.81 | 9.06 | 44882 | 4013.17 | 0.48% |
| 2025-01-03 | 8.92 | 8.93 | 0.01 | 0.11% | 8.86 | 9.08 | 59063 | 5295.66 | 0.63% |
| 2025-01-02 | 9.02 | 8.92 | -0.09 | -1.00% | 8.90 | 9.11 | 68929 | 6196.81 | 0.73% |
| 2024-12-31 | 9.11 | 9.01 | -0.11 | -1.21% | 8.99 | 9.15 | 51047 | 4621.86 | 0.54% |
| 2024-12-30 | 9.16 | 9.12 | -0.06 | -0.65% | 9.01 | 9.16 | 46923 | 4265.75 | 0.50% |
| 2024-12-27 | 9.05 | 9.18 | 0.14 | 1.55% | 9.01 | 9.27 | 71444 | 6531.48 | 0.76% |
| 2024-12-26 | 9.11 | 9.04 | -0.06 | -0.66% | 8.98 | 9.15 | 65025 | 5890.45 | 0.69% |
| 2024-12-25 | 9.19 | 9.10 | -0.09 | -0.98% | 9.07 | 9.19 | 34952 | 3184.59 | 0.37% |
| 2024-12-24 | 9.02 | 9.19 | 0.13 | 1.43% | 9.02 | 9.21 | 41048 | 3755.72 | 0.44% |
| 2024-12-23 | 9.14 | 9.06 | -0.10 | -1.09% | 9.05 | 9.19 | 48700 | 4444.30 | 0.52% |
| 2024-12-20 | 9.20 | 9.16 | -0.05 | -0.54% | 9.14 | 9.23 | 37135 | 3409.14 | 0.39% |
| 2024-12-19 | 9.23 | 9.21 | -0.09 | -0.97% | 9.11 | 9.30 | 48728 | 4469.35 | 0.52% |
| 2024-12-18 | 9.33 | 9.30 | 0.02 | 0.22% | 9.28 | 9.41 | 29504 | 2759.47 | 0.31% |
| 2024-12-17 | 9.40 | 9.28 | -0.16 | -1.69% | 9.27 | 9.46 | 43520 | 4069.39 | 0.46% |
| 2024-12-16 | 9.40 | 9.44 | 0.04 | 0.43% | 9.40 | 9.57 | 50053 | 4748.17 | 0.53% |
| 2024-12-13 | 9.55 | 9.40 | -0.20 | -2.08% | 9.39 | 9.61 | 71432 | 6746.26 | 0.76% |
| 2024-12-12 | 9.53 | 9.60 | 0.12 | 1.27% | 9.43 | 9.62 | 69073 | 6589.43 | 0.73% |
| 2024-12-11 | 9.55 | 9.58 | 0.03 | 0.31% | 9.52 | 9.63 | 64597 | 6194.78 | 0.69% |
| 2024-12-10 | 9.72 | 9.55 | -0.01 | -0.10% | 9.54 | 9.78 | 81307 | 7841.63 | 0.86% |
| 2024-12-09 | 9.60 | 9.56 | -0.04 | -0.42% | 9.49 | 9.63 | 49022 | 4685.56 | 0.52% |
| 2024-12-06 | 9.45 | 9.60 | 0.17 | 1.80% | 9.40 | 9.61 | 73022 | 6957.67 | 0.77% |
| 2024-12-05 | 9.41 | 9.43 | 0.02 | 0.21% | 9.39 | 9.49 | 38611 | 3643.29 | 0.41% |
| 2024-12-04 | 9.54 | 9.41 | -0.14 | -1.47% | 9.36 | 9.55 | 52684 | 4984.18 | 0.56% |
| 2024-12-03 | 9.62 | 9.55 | -0.05 | -0.52% | 9.48 | 9.62 | 53824 | 5138.61 | 0.57% |
| 2024-12-02 | 9.62 | 9.60 | -0.02 | -0.21% | 9.57 | 9.66 | 62851 | 6040.47 | 0.67% |
| 2024-11-29 | 9.50 | 9.62 | 0.10 | 1.05% | 9.48 | 9.62 | 65233 | 6247.01 | 0.69% |
| 2024-11-28 | 9.45 | 9.52 | 0.04 | 0.42% | 9.44 | 9.58 | 45023 | 4287.81 | 0.48% |
上证大盘股票行情在线 K线走势图
