华光环能(600475)股票信息
| 股票代码 | 600475 |
| 股票名称 | 华光环能 |
| 最新价/元 | 9.42 |
| 涨跌额/元 | 0.06 |
| 涨跌幅/% | 0.64 |
| 买入/元 | 9.42 |
| 卖出/元 | 9.43 |
| 昨收/元 | 9.36 |
| 今开/元 | 9.33 |
| 最高/元 | 9.66 |
| 最低/元 | 9.31 |
| 成交量/手 | 84826.53 |
| 成交额/万 | 8071.47 |
| 股净值/元 | 11.93 |
| 市净率 | 1.07 |
| 总市值/万 | 900519.72 |
| 流通值/万 | 887746.91 |
| 换手率/% | 0.90 |
| 入市日期 | 2003-07-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
华光环能(600475)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 9.33 | 9.42 | 0.06 | 0.64 | 84826.53 | 8071.47 | 0.90 |
| 2024-10-09 | 10.04 | 9.36 | -0.88 | -8.59 | 170873.56 | 16401.93 | 1.81 |
| 2024-10-08 | 10.76 | 10.24 | 0.41 | 4.17 | 217923.67 | 22512.17 | 2.31 |
| 2024-09-30 | 9.50 | 9.83 | 0.66 | 7.20 | 174590.28 | 16866.10 | 1.85 |
| 2024-09-27 | 8.97 | 9.17 | 0.25 | 2.80 | 47880.20 | 4342.82 | 0.51 |
| 2024-09-26 | 8.66 | 8.92 | 0.26 | 3.00 | 54337.97 | 4773.80 | 0.58 |
| 2024-09-25 | 8.63 | 8.66 | 0.08 | 0.93 | 55705.55 | 4860.96 | 0.59 |
| 2024-09-24 | 8.25 | 8.58 | 0.38 | 4.63 | 55614.81 | 4689.73 | 0.59 |
| 2024-09-23 | 8.22 | 8.20 | -0.01 | -0.12 | 16271.71 | 1335.66 | 0.17 |
| 2024-09-20 | 8.32 | 8.21 | -0.07 | -0.85 | 24585.00 | 2020.64 | 0.26 |
| 2024-09-19 | 8.15 | 8.28 | 0.14 | 1.72 | 25000.00 | 2066.60 | 0.27 |
| 2024-09-18 | 8.23 | 8.14 | -0.14 | -1.69 | 38239.41 | 3109.88 | 0.41 |
| 2024-09-13 | 8.37 | 8.28 | -0.05 | -0.60 | 17596.00 | 1461.53 | 0.19 |
| 2024-09-12 | 8.25 | 8.33 | 0.08 | 0.97 | 28473.67 | 2377.45 | 0.30 |
| 2024-09-11 | 8.28 | 8.25 | -0.03 | -0.36 | 22937.88 | 1887.51 | 0.24 |
| 2024-09-10 | 8.34 | 8.28 | -0.03 | -0.36 | 39594.82 | 3247.44 | 0.42 |
| 2024-09-09 | 8.33 | 8.31 | -0.15 | -1.77 | 24017.41 | 2007.03 | 0.25 |
| 2024-09-06 | 8.52 | 8.46 | -0.09 | -1.05 | 30735.31 | 2606.04 | 0.33 |
| 2024-09-05 | 8.48 | 8.55 | 0.08 | 0.95 | 19671.03 | 1678.18 | 0.21 |
| 2024-09-04 | 8.43 | 8.47 | -0.03 | -0.35 | 27942.30 | 2368.21 | 0.30 |
| 2024-09-03 | 8.46 | 8.50 | 0.07 | 0.83 | 38312.30 | 3252.62 | 0.41 |
| 2024-09-02 | 8.55 | 8.43 | -0.13 | -1.52 | 56445.83 | 4821.01 | 0.60 |
| 2024-08-30 | 8.50 | 8.56 | -0.05 | -0.58 | 82808.10 | 7059.92 | 0.88 |
| 2024-08-29 | 8.52 | 8.61 | 0.08 | 0.94 | 24464.00 | 2099.34 | 0.26 |
| 2024-08-28 | 8.54 | 8.53 | 0.05 | 0.59 | 21185.80 | 1804.89 | 0.22 |
| 2024-08-27 | 8.51 | 8.48 | -0.06 | -0.70 | 17028.00 | 1444.87 | 0.18 |
| 2024-08-26 | 8.41 | 8.54 | 0.13 | 1.55 | 29195.02 | 2480.51 | 0.31 |
| 2024-08-23 | 8.42 | 8.41 | -0.01 | -0.12 | 26909.00 | 2261.40 | 0.29 |
| 2024-08-22 | 8.51 | 8.42 | -0.08 | -0.94 | 30752.28 | 2601.94 | 0.33 |
| 2024-08-21 | 8.54 | 8.50 | -0.04 | -0.47 | 26255.18 | 2231.37 | 0.28 |
| 2024-08-20 | 8.71 | 8.54 | -0.10 | -1.16 | 38107.74 | 3257.21 | 0.40 |
| 2024-08-19 | 8.66 | 8.64 | 0.00 | 0.00 | 22434.02 | 1942.63 | 0.24 |
| 2024-08-16 | 8.76 | 8.64 | -0.15 | -1.71 | 36761.00 | 3198.10 | 0.39 |
| 2024-08-15 | 8.79 | 8.79 | 0.02 | 0.23 | 39348.90 | 3449.11 | 0.42 |
| 2024-08-14 | 8.80 | 8.77 | -0.03 | -0.34 | 35601.22 | 3140.61 | 0.38 |
| 2024-08-13 | 8.67 | 8.80 | 0.08 | 0.92 | 48173.75 | 4212.94 | 0.51 |
| 2024-08-12 | 8.72 | 8.72 | 0.11 | 1.28 | 58417.30 | 5094.19 | 0.62 |
| 2024-08-09 | 8.68 | 8.61 | -0.02 | -0.23 | 25022.00 | 2167.98 | 0.27 |
| 2024-08-08 | 8.61 | 8.63 | 0.00 | 0.00 | 23192.64 | 1997.88 | 0.25 |
| 2024-08-07 | 8.62 | 8.63 | 0.01 | 0.12 | 30328.77 | 2614.69 | 0.32 |
| 2024-08-06 | 8.56 | 8.62 | 0.13 | 1.53 | 43681.17 | 3759.26 | 0.46 |
| 2024-08-05 | 8.60 | 8.49 | -0.21 | -2.41 | 52716.03 | 4543.51 | 0.56 |
| 2024-08-02 | 8.70 | 8.70 | -0.06 | -0.69 | 33317.87 | 2909.34 | 0.35 |
| 2024-08-01 | 8.84 | 8.76 | -0.12 | -1.35 | 40904.28 | 3599.39 | 0.43 |
| 2024-07-31 | 8.68 | 8.88 | 0.25 | 2.90 | 54982.28 | 4835.27 | 0.58 |
| 2024-07-30 | 8.65 | 8.63 | -0.06 | -0.69 | 24453.60 | 2109.84 | 0.26 |
| 2024-07-29 | 8.79 | 8.69 | -0.08 | -0.91 | 31794.61 | 2772.48 | 0.34 |
| 2024-07-26 | 8.66 | 8.77 | 0.11 | 1.27 | 40799.75 | 3568.24 | 0.43 |
| 2024-07-25 | 8.49 | 8.66 | 0.14 | 1.64 | 38944.13 | 3366.56 | 0.41 |
| 2024-07-24 | 8.50 | 8.52 | -0.02 | -0.23 | 35359.84 | 3009.66 | 0.38 |
| 2024-07-23 | 8.66 | 8.54 | -0.12 | -1.39 | 26893.94 | 2324.98 | 0.29 |
| 2024-07-22 | 8.64 | 8.66 | 0.05 | 0.58 | 38556.60 | 3351.79 | 0.41 |
| 2024-07-19 | 8.55 | 8.61 | 0.06 | 0.70 | 24698.04 | 2118.52 | 0.26 |
| 2024-07-18 | 8.41 | 8.55 | 0.08 | 0.95 | 35087.26 | 2967.48 | 0.37 |
| 2024-07-17 | 8.43 | 8.47 | 0.00 | 0.00 | 24194.00 | 2049.27 | 0.26 |
| 2024-07-16 | 8.58 | 8.47 | -0.06 | -0.70 | 28906.00 | 2447.38 | 0.31 |
| 2024-07-15 | 8.64 | 8.53 | -0.13 | -1.50 | 32737.49 | 2795.87 | 0.35 |
| 2024-07-12 | 8.64 | 8.66 | 0.01 | 0.12 | 30869.92 | 2675.88 | 0.33 |
| 2024-07-11 | 8.63 | 8.65 | 0.16 | 1.89 | 43667.57 | 3774.46 | 0.46 |
| 2024-07-10 | 8.54 | 8.49 | -0.11 | -1.28 | 34852.49 | 2964.60 | 0.37 |
| 2024-07-09 | 8.45 | 8.60 | 0.17 | 2.02 | 69610.48 | 5897.01 | 0.74 |
| 2024-07-08 | 8.54 | 8.43 | -0.11 | -1.29 | 45528.30 | 3849.49 | 0.48 |
| 2024-07-05 | 8.50 | 8.54 | 0.02 | 0.24 | 38087.26 | 3230.83 | 0.40 |
| 2024-07-04 | 8.66 | 8.52 | -0.09 | -1.05 | 48203.09 | 4111.88 | 0.51 |
| 2024-07-03 | 8.68 | 8.61 | -0.06 | -0.69 | 31744.90 | 2738.53 | 0.34 |
| 2024-07-02 | 8.87 | 8.67 | -0.19 | -2.14 | 57167.01 | 4980.26 | 0.61 |
| 2024-07-01 | 8.72 | 8.86 | 0.15 | 1.72 | 64021.64 | 5609.04 | 0.68 |
| 2024-06-28 | 8.65 | 8.71 | 0.10 | 1.16 | 46101.67 | 4025.97 | 0.49 |
| 2024-06-27 | 8.79 | 8.61 | -0.14 | -1.60 | 37610.70 | 3264.39 | 0.40 |
| 2024-06-26 | 8.42 | 8.75 | 0.30 | 3.55 | 65081.10 | 5613.11 | 0.70 |
| 2024-06-25 | 8.56 | 8.45 | -0.11 | -1.29 | 59849.20 | 5089.77 | 0.64 |
| 2024-06-24 | 8.74 | 8.56 | -0.23 | -2.62 | 63142.05 | 5425.58 | 0.68 |
| 2024-06-21 | 8.80 | 8.79 | -0.02 | -0.23 | 34760.29 | 3059.92 | 0.37 |
| 2024-06-20 | 8.94 | 8.81 | -0.12 | -1.34 | 45159.00 | 4003.17 | 0.48 |
| 2024-06-19 | 9.47 | 9.28 | -0.18 | -1.90 | 68406.32 | 6373.91 | 0.73 |
| 2024-06-18 | 9.37 | 9.46 | 0.08 | 0.85 | 49679.30 | 4699.67 | 0.53 |
| 2024-06-17 | 9.36 | 9.38 | -0.05 | -0.53 | 60465.85 | 5682.65 | 0.65 |
| 2024-06-14 | 9.38 | 9.43 | 0.10 | 1.07 | 48186.86 | 4539.62 | 0.52 |
| 2024-06-13 | 9.60 | 9.33 | -0.24 | -2.51 | 75456.00 | 7096.71 | 0.81 |
| 2024-06-12 | 9.56 | 9.57 | -0.01 | -0.10 | 55507.80 | 5309.62 | 0.59 |
| 2024-06-11 | 9.57 | 9.58 | -0.09 | -0.93 | 47307.27 | 4524.31 | 0.51 |
| 2024-06-07 | 9.55 | 9.67 | 0.11 | 1.15 | 55237.16 | 5305.84 | 0.59 |
| 2024-06-06 | 9.76 | 9.56 | -0.20 | -2.05 | 73910.58 | 7132.38 | 0.79 |
| 2024-06-05 | 9.87 | 9.76 | -0.12 | -1.22 | 46767.65 | 4601.83 | 0.50 |
| 2024-06-04 | 9.82 | 9.88 | 0.04 | 0.41 | 57511.00 | 5628.70 | 0.61 |
| 2024-06-03 | 9.95 | 9.84 | -0.15 | -1.50 | 79510.52 | 7837.33 | 0.85 |
| 2024-05-31 | 10.16 | 9.99 | -0.20 | -1.96 | 90776.08 | 9115.78 | 0.97 |
| 2024-05-30 | 10.28 | 10.19 | 0.02 | 0.20 | 111253.65 | 11491.27 | 1.19 |
| 2024-05-29 | 10.21 | 10.17 | 0.01 | 0.10 | 49246.52 | 5028.83 | 0.53 |
| 2024-05-28 | 10.18 | 10.16 | -0.04 | -0.39 | 44411.00 | 4525.96 | 0.47 |
| 2024-05-27 | 10.06 | 10.20 | 0.15 | 1.49 | 55604.72 | 5615.07 | 0.59 |
| 2024-05-24 | 9.99 | 10.05 | 0.04 | 0.40 | 80107.62 | 8109.27 | 0.86 |
| 2024-05-23 | 10.20 | 10.01 | -0.21 | -2.06 | 92741.00 | 9318.97 | 0.99 |
| 2024-05-22 | 10.23 | 10.22 | -0.04 | -0.39 | 69408.37 | 7111.89 | 0.74 |
| 2024-05-21 | 10.36 | 10.26 | -0.05 | -0.49 | 68300.25 | 7014.25 | 0.73 |
| 2024-05-20 | 10.33 | 10.31 | -0.03 | -0.29 | 93816.68 | 9679.06 | 1.00 |
| 2024-05-17 | 10.32 | 10.34 | -0.03 | -0.29 | 108824.02 | 11186.51 | 1.16 |
| 2024-05-16 | 10.62 | 10.37 | -0.30 | -2.81 | 203882.40 | 21416.58 | 2.18 |
| 2024-05-15 | 12.00 | 10.67 | -0.35 | -3.18 | 321182.08 | 35961.51 | 3.43 |
| 2024-05-14 | 10.90 | 11.02 | 0.27 | 2.51 | 112595.76 | 12345.09 | 1.20 |
日K线
周K线
月K线
