| 股票名称 | 代码 600475 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 华光环能 | 2024-05-16 四 | 10.62 | 10.67 | 10.37 | 10.74 | 10.33 | -2.81% | 2.18% | 203882 | 21417万 | 97 | 97.86 | 13.85 | 2 | 华光环能 | 2024-05-15 三 | 12.00 | 11.02 | 10.67 | 12.00 | 10.64 | -3.18% | 3.43% | 321182 | 35962万 | 99.81 | 100.69 | 14.25 | 3 | 华光环能 | 2024-05-14 二 | 10.90 | 10.75 | 11.02 | 11.07 | 10.76 | 2.51% | 1.20% | 112596 | 12345万 | 103.08 | 103.99 | 14.71 | 4 | 华光环能 | 2024-05-13 一 | 10.67 | 10.70 | 10.75 | 10.82 | 10.59 | 0.47% | 1.11% | 104160 | 11162万 | 100.56 | 101.44 | 14.35 | 5 | 华光环能 | 2024-05-10 五 | 10.79 | 10.76 | 10.70 | 10.85 | 10.58 | -0.56% | 0.74% | 69087 | 7377万 | 100.09 | 100.97 | 14.29 | 6 | 华光环能 | 2024-05-09 四 | 10.31 | 10.33 | 10.76 | 10.80 | 10.31 | 4.16% | 1.15% | 107716 | 11447万 | 100.65 | 101.54 | 14.37 | 7 | 华光环能 | 2024-05-08 三 | 10.42 | 10.40 | 10.33 | 10.53 | 10.29 | -0.67% | 0.76% | 70987 | 7385万 | 96.63 | 97.48 | 13.79 | 8 | 华光环能 | 2024-05-06 一 | 10.34 | 10.06 | 10.31 | 10.37 | 10.17 | 2.49% | 1.25% | 117106 | 12059万 | 96.44 | 97.29 | 13.77 | 9 | 华光环能 | 2024-04-30 二 | 10.00 | 10.06 | 10.06 | 10.21 | 9.99 | 0.00% | 1.31% | 122444 | 12359万 | 94.1 | 94.93 | 13.43 | 10 | 华光环能 | 2024-04-29 一 | 10.69 | 10.66 | 10.06 | 10.70 | 9.61 | -5.63% | 3.25% | 303610 | 30496万 | 94.1 | 94.93 | 13.43 | 11 | 华光环能 | 2024-04-26 五 | 10.39 | 10.34 | 10.66 | 10.68 | 10.37 | 3.09% | 0.76% | 71515 | 7529万 | 99.72 | 100.59 | 13.47 | 12 | 华光环能 | 2024-04-25 四 | 10.32 | 10.32 | 10.34 | 10.41 | 10.24 | 0.19% | 0.43% | 40669 | 4210万 | 96.72 | 97.57 | 13.07 | 13 | 华光环能 | 2024-04-24 三 | 10.18 | 10.16 | 10.32 | 10.33 | 10.17 | 1.57% | 0.46% | 43153 | 4429万 | 96.53 | 97.39 | 13.04 | 14 | 华光环能 | 2024-04-23 二 | 10.27 | 10.27 | 10.16 | 10.38 | 10.11 | -1.07% | 0.69% | 64614 | 6593万 | 95.04 | 95.88 | 12.84 | 15 | 华光环能 | 2024-04-22 一 | 10.46 | 10.44 | 10.27 | 10.63 | 10.22 | -1.63% | 0.81% | 76012 | 7897万 | 96.07 | 96.91 | 12.98 | 16 | 华光环能 | 2024-04-19 五 | 10.55 | 10.53 | 10.44 | 10.68 | 10.39 | -0.85% | 0.76% | 71122 | 7463万 | 97.66 | 98.52 | 13.19 | 17 | 华光环能 | 2024-04-18 四 | 10.74 | 10.74 | 10.53 | 10.80 | 10.51 | -1.96% | 0.74% | 68955 | 7322万 | 98.5 | 99.37 | 13.31 | 18 | 华光环能 | 2024-04-17 三 | 10.34 | 10.20 | 10.74 | 10.76 | 10.34 | 5.29% | 0.97% | 90425 | 9592万 | 100.46 | 101.35 | 13.57 | 19 | 华光环能 | 2024-04-16 二 | 10.88 | 10.93 | 10.20 | 10.95 | 10.17 | -6.68% | 1.49% | 139247 | 14543万 | 95.41 | 96.25 | 12.89 | 20 | 华光环能 | 2024-04-15 一 | 11.03 | 11.03 | 10.93 | 11.27 | 10.77 | -0.91% | 0.90% | 84511 | 9313万 | 102.24 | 103.14 | 13.81 | 21 | 华光环能 | 2024-04-12 五 | 11.03 | 11.00 | 11.03 | 11.16 | 10.96 | 0.27% | 0.37% | 34645 | 3834万 | 103.18 | 104.09 | 13.94 | 22 | 华光环能 | 2024-04-11 四 | 10.87 | 10.86 | 11.00 | 11.17 | 10.72 | 1.29% | 0.53% | 49594 | 5447万 | 102.9 | 103.8 | 13.9 | 23 | 华光环能 | 2024-04-10 三 | 11.04 | 11.04 | 10.86 | 11.09 | 10.80 | -1.63% | 0.43% | 40642 | 4433万 | 101.59 | 102.48 | 13.72 | 24 | 华光环能 | 2024-04-09 二 | 10.89 | 10.89 | 11.04 | 11.09 | 10.81 | 1.38% | 0.41% | 38154 | 4204万 | 103.27 | 104.18 | 13.95 | 25 | 华光环能 | 2024-04-08 一 | 11.10 | 11.10 | 10.89 | 11.14 | 10.83 | -1.89% | 0.72% | 67490 | 7396万 | 101.87 | 102.76 | 13.76 | 26 | 华光环能 | 2024-04-03 三 | 11.11 | 11.17 | 11.10 | 11.22 | 11.08 | -0.63% | 0.38% | 35627 | 3970万 | 103.83 | 104.75 | 14.03 | 27 | 华光环能 | 2024-04-02 二 | 11.20 | 11.19 | 11.17 | 11.29 | 11.01 | -0.18% | 0.64% | 59420 | 6627万 | 104.49 | 105.41 | 14.12 | 28 | 华光环能 | 2024-04-01 一 | 11.30 | 11.25 | 11.19 | 11.34 | 10.87 | -0.53% | 0.92% | 85954 | 9583万 | 104.67 | 105.6 | 14.14 | 29 | 华光环能 | 2024-03-29 五 | 11.00 | 11.07 | 11.25 | 11.28 | 11.00 | 1.63% | 0.43% | 40532 | 4534万 | 105.23 | 106.16 | 14.22 | 30 | 华光环能 | 2024-03-28 四 | 11.00 | 11.07 | 11.07 | 11.31 | 10.98 | 0.00% | 0.58% | 54008 | 6015万 | 103.55 | 104.46 | 13.99 | 31 | 华光环能 | 2024-03-27 三 | 11.40 | 11.40 | 11.07 | 11.48 | 11.06 | -2.89% | 0.67% | 63133 | 7070万 | 103.55 | 104.46 | 13.99 | 32 | 华光环能 | 2024-03-26 二 | 11.34 | 11.35 | 11.40 | 11.49 | 11.19 | 0.44% | 0.65% | 60835 | 6906万 | 106.64 | 107.58 | 14.41 | 33 | 华光环能 | 2024-03-25 一 | 11.90 | 12.02 | 11.35 | 11.99 | 11.34 | -5.57% | 1.34% | 125531 | 14639万 | 106.17 | 107.11 | 14.34 | 34 | 华光环能 | 2024-03-22 五 | 11.97 | 11.98 | 12.02 | 12.20 | 11.90 | 0.33% | 1.89% | 176699 | 21309万 | 112.44 | 113.43 | 15.19 | 35 | 华光环能 | 2024-03-21 四 | 11.36 | 11.37 | 11.98 | 12.12 | 11.34 | 5.36% | 2.47% | 231312 | 27363万 | 112.06 | 113.05 | 15.14 | 36 | 华光环能 | 2024-03-20 三 | 11.22 | 11.24 | 11.37 | 11.43 | 11.18 | 1.16% | 0.84% | 78117 | 8862万 | 106.36 | 107.29 | 14.37 | 37 | 华光环能 | 2024-03-19 二 | 11.24 | 11.24 | 11.24 | 11.40 | 11.18 | 0.00% | 0.92% | 85951 | 9705万 | 105.14 | 106.07 | 14.21 | 38 | 华光环能 | 2024-03-18 一 | 11.10 | 11.13 | 11.24 | 11.30 | 11.08 | 0.99% | 0.94% | 87503 | 9803万 | 105.14 | 106.07 | 14.21 | 39 | 华光环能 | 2024-03-15 五 | 10.97 | 11.06 | 11.13 | 11.14 | 10.94 | 0.63% | 0.71% | 66620 | 7362万 | 104.11 | 105.03 | 14.07 | 40 | 华光环能 | 2024-03-14 四 | 11.09 | 11.05 | 11.06 | 11.19 | 10.95 | 0.09% | 0.86% | 80647 | 8925万 | 103.46 | 104.37 | 13.98 | 41 | 华光环能 | 2024-03-08 五 | 10.85 | 10.98 | 11.07 | 11.12 | 10.85 | 0.82% | 1.17% | 109733 | 12118万 | 103.55 | 104.46 | 13.99 | 42 | 华光环能 | 2024-03-07 四 | 11.21 | 11.13 | 10.98 | 11.27 | 10.91 | -1.35% | 1.47% | 137385 | 15230万 | 102.71 | 103.61 | 13.88 | 43 | 华光环能 | 2024-03-06 三 | 10.87 | 10.87 | 11.13 | 11.26 | 10.81 | 2.39% | 2.26% | 211801 | 23533万 | 104.11 | 105.03 | 14.07 | 44 | 华光环能 | 2024-03-05 二 | 11.08 | 11.09 | 10.87 | 11.10 | 10.73 | -1.98% | 2.20% | 205686 | 22400万 | 101.68 | 102.58 | 13.74 | 45 | 华光环能 | 2024-03-04 一 | 11.49 | 11.63 | 11.09 | 11.58 | 10.94 | -4.64% | 4.25% | 397175 | 44278万 | 103.74 | 104.65 | 14.02 | 46 | 华光环能 | 2024-03-01 五 | 12.32 | 12.31 | 11.63 | 12.32 | 11.43 | -5.52% | 3.80% | 355237 | 41460万 | 108.79 | 109.75 | 14.7 | 47 | 华光环能 | 2024-02-29 四 | 11.71 | 11.85 | 12.31 | 12.31 | 11.35 | 3.88% | 5.23% | 489631 | 57812万 | 115.15 | 116.16 | 15.56 | 48 | 华光环能 | 2024-02-28 三 | 10.77 | 10.77 | 11.85 | 11.85 | 10.77 | 10.03% | 6.15% | 575006 | 67434万 | 110.85 | 111.82 | 14.98 | 49 | 华光环能 | 2024-02-27 二 | 10.63 | 10.55 | 10.77 | 10.77 | 10.51 | 2.09% | 0.58% | 54452 | 5823万 | 100.74 | 101.63 | 13.61 | 50 | 华光环能 | 2024-02-26 一 | 10.57 | 10.44 | 10.55 | 10.74 | 10.40 | 1.05% | 0.67% | 63094 | 6668万 | 98.69 | 99.56 | 13.33 | 51 | 华光环能 | 2024-02-23 五 | 10.32 | 10.37 | 10.44 | 10.61 | 10.25 | 0.68% | 0.73% | 68316 | 7112万 | 97.66 | 98.52 | 13.19 | 52 | 华光环能 | 2024-02-22 四 | 10.30 | 10.40 | 10.37 | 10.47 | 10.22 | -0.29% | 0.75% | 69960 | 7239万 | 97 | 97.86 | 13.11 | 53 | 华光环能 | 2024-02-21 三 | 10.01 | 10.05 | 10.40 | 10.49 | 9.90 | 3.48% | 1.40% | 130732 | 13473万 | 97.28 | 98.14 | 13.14 | 54 | 华光环能 | 2024-02-20 二 | 9.76 | 9.78 | 10.05 | 10.10 | 9.61 | 2.76% | 0.95% | 89117 | 8845万 | 94.01 | 94.84 | 12.7 | 55 | 华光环能 | 2024-02-19 一 | 9.86 | 9.77 | 9.78 | 10.04 | 9.65 | 0.10% | 1.11% | 103378 | 10162万 | 91.48 | 92.29 | 12.36 | 56 | 华光环能 | 2024-02-08 四 | 9.54 | 9.52 | 9.77 | 10.04 | 9.47 | 2.63% | 1.38% | 129044 | 12661万 | 91.39 | 92.2 | 12.35 | 57 | 华光环能 | 2024-02-07 三 | 9.19 | 9.11 | 9.52 | 9.78 | 9.05 | 4.50% | 2.15% | 200827 | 19121万 | 89.05 | 89.84 | 12.03 | 58 | 华光环能 | 2024-02-06 二 | 8.30 | 8.28 | 9.11 | 9.11 | 7.99 | 10.02% | 1.67% | 156440 | 13491万 | 85.22 | 85.97 | 11.51 | 59 | 华光环能 | 2024-02-05 一 | 9.17 | 9.17 | 8.28 | 9.21 | 8.25 | -9.71% | 1.80% | 168232 | 14308万 | 77.45 | 78.14 | 10.46 | 60 | 华光环能 | 2024-02-02 五 | 9.75 | 9.72 | 9.17 | 9.82 | 8.92 | -5.66% | 0.90% | 84283 | 7901万 | 85.78 | 86.53 | 11.59 | 61 | 华光环能 | 2024-02-01 四 | 10.00 | 10.01 | 9.72 | 10.08 | 9.68 | -2.90% | 0.77% | 72430 | 7147万 | 90.92 | 91.72 | 12.28 | 62 | 华光环能 | 2024-01-31 三 | 10.42 | 10.39 | 10.01 | 10.42 | 9.90 | -3.66% | 0.68% | 63265 | 6434万 | 93.63 | 94.46 | 12.65 | 63 | 华光环能 | 2024-01-30 二 | 10.42 | 10.47 | 10.39 | 10.76 | 10.35 | -0.76% | 0.65% | 60879 | 6423万 | 97.19 | 98.05 | 13.13 | 64 | 华光环能 | 2024-01-29 一 | 10.81 | 10.87 | 10.47 | 10.85 | 10.44 | -3.68% | 0.90% | 83997 | 8912万 | 97.94 | 98.8 | 13.23 | 65 | 华光环能 | 2024-01-26 五 | 11.33 | 11.30 | 10.87 | 11.33 | 10.78 | -3.81% | 1.22% | 113762 | 12420万 | 101.68 | 102.58 | 13.74 | 66 | 华光环能 | 2024-01-25 四 | 10.88 | 11.00 | 11.30 | 11.40 | 10.71 | 2.73% | 0.99% | 92666 | 10251万 | 105.7 | 106.63 | 14.28 | 67 | 华光环能 | 2024-01-24 三 | 10.75 | 10.62 | 11.00 | 11.10 | 10.69 | 3.58% | 1.31% | 122770 | 13364万 | 102.9 | 103.8 | 13.9 | 68 | 华光环能 | 2024-01-23 二 | 10.49 | 10.47 | 10.62 | 10.73 | 10.26 | 1.43% | 0.79% | 73651 | 7776万 | 99.34 | 100.22 | 13.42 | 69 | 华光环能 | 2024-01-22 一 | 11.09 | 11.14 | 10.47 | 11.14 | 10.37 | -6.01% | 1.31% | 122367 | 13131万 | 97.94 | 98.8 | 13.23 | 70 | 华光环能 | 2024-01-19 五 | 11.04 | 11.11 | 11.14 | 11.27 | 10.82 | 0.27% | 0.91% | 85392 | 9497万 | 104.21 | 105.12 | 14.08 | 71 | 华光环能 | 2024-01-18 四 | 11.10 | 11.11 | 11.11 | 11.12 | 10.72 | 0.00% | 0.98% | 91516 | 9995万 | 103.92 | 104.84 | 14.04 | 72 | 华光环能 | 2024-01-17 三 | 11.20 | 11.18 | 11.11 | 11.50 | 11.02 | -0.63% | 1.13% | 105778 | 11934万 | 103.92 | 104.84 | 14.04 | 73 | 华光环能 | 2024-01-16 二 | 11.45 | 11.57 | 11.18 | 11.50 | 11.00 | -3.37% | 1.64% | 153826 | 17260万 | 104.58 | 105.5 | 14.13 | 74 | 华光环能 | 2024-01-15 一 | 10.84 | 10.92 | 11.57 | 11.84 | 10.80 | 5.95% | 2.61% | 243987 | 27859万 | 108.23 | 109.18 | 14.62 | 75 | 华光环能 | 2024-01-12 五 | 11.10 | 10.91 | 10.92 | 11.29 | 10.90 | 0.09% | 0.95% | 88956 | 9842万 | 102.15 | 103.05 | 13.8 | 76 | 华光环能 | 2024-01-11 四 | 10.99 | 10.98 | 10.91 | 11.03 | 10.78 | -0.64% | 0.99% | 92846 | 10102万 | 102.05 | 102.95 | 13.79 | 77 | 华光环能 | 2024-01-10 三 | 10.97 | 11.04 | 10.98 | 11.15 | 10.83 | -0.54% | 0.82% | 76307 | 8393万 | 102.71 | 103.61 | 13.88 | 78 | 华光环能 | 2024-01-09 二 | 11.11 | 11.08 | 11.04 | 11.43 | 10.85 | -0.36% | 1.49% | 139592 | 15547万 | 103.27 | 104.18 | 13.95 | 79 | 华光环能 | 2024-01-08 一 | 11.02 | 11.02 | 11.08 | 11.12 | 10.82 | 0.54% | 1.10% | 103263 | 11346万 | 103.64 | 104.56 | 14 | 80 | 华光环能 | 2024-01-05 五 | 11.22 | 11.30 | 11.02 | 11.50 | 10.96 | -2.48% | 1.38% | 128807 | 14367万 | 103.08 | 103.99 | 13.93 | 81 | 华光环能 | 2024-01-04 四 | 11.16 | 11.13 | 11.30 | 11.37 | 11.16 | 1.53% | 1.61% | 150748 | 17022万 | 105.7 | 106.63 | 14.28 | 82 | 华光环能 | 2024-01-03 三 | 10.60 | 10.63 | 11.13 | 11.30 | 10.60 | 4.70% | 2.54% | 237248 | 26342万 | 104.11 | 105.03 | 14.07 | 83 | 华光环能 | 2024-01-02 二 | 10.44 | 10.40 | 10.63 | 10.97 | 10.37 | 2.21% | 1.81% | 169233 | 18088万 | 99.43 | 100.31 | 13.43 | 84 | 华光环能 | 2023-12-29 五 | 10.29 | 10.31 | 10.40 | 10.47 | 10.24 | 0.87% | 0.60% | 55709 | 5779万 | 97.28 | 98.14 | 13.14 | 85 | 华光环能 | 2023-12-28 四 | 9.99 | 10.02 | 10.31 | 10.36 | 9.96 | 2.89% | 0.65% | 60927 | 6224万 | 96.44 | 97.29 | 13.03 | 86 | 华光环能 | 2023-12-27 三 | 9.82 | 9.83 | 10.02 | 10.05 | 9.78 | 1.93% | 0.46% | 42585 | 4230万 | 93.73 | 94.56 | 12.66 | 87 | 华光环能 | 2023-12-26 二 | 9.95 | 9.96 | 9.83 | 9.99 | 9.76 | -1.31% | 0.30% | 28281 | 2791万 | 91.95 | 92.76 | 12.42 | 88 | 华光环能 | 2023-12-25 一 | 9.97 | 9.97 | 9.96 | 10.07 | 9.87 | -0.10% | 0.33% | 30717 | 3046万 | 93.17 | 93.99 | 12.59 | 89 | 华光环能 | 2023-12-22 五 | 10.04 | 10.08 | 9.97 | 10.07 | 9.90 | -1.09% | 0.30% | 28496 | 2840万 | 93.26 | 94.08 | 12.6 | 90 | 华光环能 | 2023-12-21 四 | 9.86 | 9.92 | 10.08 | 10.12 | 9.78 | 1.61% | 0.38% | 35295 | 3514万 | 94.29 | 95.12 | 12.74 | 91 | 华光环能 | 2023-12-20 三 | 10.05 | 10.01 | 9.92 | 10.10 | 9.90 | -0.90% | 0.29% | 27248 | 2721万 | 92.79 | 93.61 | 12.54 | 92 | 华光环能 | 2023-12-19 二 | 10.12 | 10.10 | 10.01 | 10.14 | 9.86 | -0.89% | 0.41% | 38565 | 3842万 | 93.63 | 94.46 | 12.65 | 93 | 华光环能 | 2023-12-18 一 | 10.13 | 10.15 | 10.10 | 10.28 | 10.07 | -0.49% | 0.57% | 53588 | 5443万 | 94.48 | 95.31 | 12.76 | 94 | 华光环能 | 2023-12-15 五 | 10.41 | 10.41 | 10.15 | 10.47 | 10.13 | -2.50% | 0.73% | 68251 | 7005万 | 94.94 | 95.78 | 12.83 | 95 | 华光环能 | 2023-12-14 四 | 10.19 | 10.17 | 10.41 | 10.55 | 10.19 | 2.36% | 0.87% | 81682 | 8503万 | 97.38 | 98.24 | 13.16 | 96 | 华光环能 | 2023-12-13 三 | 9.97 | 10.00 | 10.17 | 10.43 | 9.97 | 1.70% | 0.88% | 82784 | 8473万 | 95.13 | 95.97 | 12.85 | 97 | 华光环能 | 2023-12-12 二 | 10.01 | 9.98 | 10.00 | 10.09 | 9.92 | 0.20% | 0.33% | 30918 | 3091万 | 93.54 | 94.37 | 12.64 | 98 | 华光环能 | 2023-12-11 一 | 9.95 | 10.00 | 9.98 | 10.04 | 9.79 | -0.20% | 0.47% | 44400 | 4397万 | 93.35 | 94.18 | 12.61 | 99 | 华光环能 | 2023-12-08 五 | 10.00 | 10.00 | 10.00 | 10.07 | 9.85 | 0.00% | 0.50% | 46658 | 4641万 | 93.54 | 94.37 | 12.64 | 100 | 华光环能 | 2023-12-07 四 | 10.00 | 10.01 | 10.00 | 10.02 | 9.89 | -0.10% | 0.33% | 31232 | 3109万 | 93.54 | 94.37 | 12.64 | 101 | 华光环能 | 2023-12-06 三 | 10.05 | 10.06 | 10.01 | 10.16 | 9.98 | -0.50% | 0.44% | 41119 | 4134万 | 93.63 | 94.46 | 12.65 | 102 | 华光环能 | 2023-12-05 二 | 10.25 | 10.28 | 10.06 | 10.28 | 10.04 | -2.14% | 0.36% | 33909 | 3442万 | 94.1 | 94.93 | 12.71 | 103 | 华光环能 | 2023-12-04 一 | 10.35 | 10.32 | 10.28 | 10.44 | 10.24 | -0.39% | 0.45% | 42116 | 4334万 | 96.16 | 97.01 | 12.99 | 104 | 华光环能 | 2023-12-01 五 | 10.52 | 10.46 | 10.32 | 10.52 | 10.25 | -1.34% | 0.51% | 47681 | 4922万 | 96.53 | 97.39 | 13.04 | 105 | 华光环能 | 2023-11-30 四 | 10.51 | 10.52 | 10.46 | 10.52 | 10.34 | -0.57% | 0.66% | 61943 | 6458万 | 97.84 | 98.71 | 13.22 | 106 | 华光环能 | 2023-11-29 三 | 10.52 | 10.52 | 10.52 | 10.75 | 10.49 | 0.00% | 0.95% | 89220 | 9458万 | 98.41 | 99.27 | 13.3 | 107 | 华光环能 | 2023-11-28 二 | 10.22 | 10.25 | 10.52 | 10.56 | 10.14 | 2.63% | 1.12% | 104344 | 10859万 | 98.41 | 99.27 | 13.3 | 108 | 华光环能 | 2023-11-24 五 | 9.93 | 9.95 | 9.91 | 9.97 | 9.84 | -0.40% | 0.38% | 35204 | 3485万 | 92.7 | 93.52 | 12.52 | 109 | 华光环能 | 2023-11-23 四 | 9.85 | 9.85 | 9.95 | 9.95 | 9.77 | 1.02% | 0.31% | 28605 | 2829万 | 93.07 | 93.89 | 12.57 | 110 | 华光环能 | 2023-11-22 三 | 10.00 | 10.03 | 9.85 | 10.05 | 9.85 | -1.79% | 0.40% | 37416 | 3724万 | 92.14 | 92.95 | 12.45 | 111 | 华光环能 | 2023-11-21 二 | 9.95 | 9.95 | 10.03 | 10.15 | 9.94 | 0.80% | 0.66% | 61511 | 6184万 | 93.82 | 94.65 | 12.68 | 112 | 华光环能 | 2023-11-20 一 | 9.93 | 9.91 | 9.95 | 10.00 | 9.86 | 0.40% | 0.36% | 34091 | 3385万 | 93.07 | 93.89 | 12.57 | 113 | 华光环能 | 2023-11-17 五 | 9.82 | 9.82 | 9.91 | 9.95 | 9.73 | 0.92% | 0.49% | 45925 | 4526万 | 92.7 | 93.52 | 12.52 | 114 | 华光环能 | 2023-11-16 四 | 9.98 | 10.03 | 9.82 | 10.01 | 9.80 | -2.09% | 0.74% | 69039 | 6813万 | 91.86 | 92.67 | 12.41 | 115 | 华光环能 | 2023-11-15 三 | 10.00 | 9.98 | 10.03 | 10.12 | 9.90 | 0.50% | 0.78% | 72889 | 7294万 | 93.82 | 94.65 | 12.68 | 116 | 华光环能 | 2023-11-14 二 | 9.94 | 9.81 | 9.98 | 10.28 | 9.85 | 1.73% | 1.48% | 138072 | 13873万 | 93.35 | 94.18 | 12.61 | 117 | 华光环能 | 2023-11-13 一 | 9.92 | 9.88 | 9.81 | 9.95 | 9.75 | -0.71% | 0.40% | 37602 | 3683万 | 91.76 | 92.57 | 12.4 | 118 | 华光环能 | 2023-11-10 五 | 9.75 | 9.79 | 9.88 | 9.97 | 9.68 | 0.92% | 0.45% | 42035 | 4140万 | 92.42 | 93.23 | 12.49 | 119 | 华光环能 | 2023-11-09 四 | 9.82 | 9.84 | 9.79 | 9.86 | 9.69 | -0.51% | 0.46% | 42597 | 4166万 | 91.58 | 92.38 | 12.37 | 120 | 华光环能 | 2023-11-08 三 | 9.68 | 9.66 | 9.84 | 9.84 | 9.65 | 1.86% | 0.67% | 62937 | 6134万 | 92.04 | 92.86 | 12.44 | 121 | 华光环能 | 2023-11-07 二 | 9.73 | 9.73 | 9.66 | 9.73 | 9.53 | -0.72% | 0.46% | 43422 | 4171万 | 90.36 | 91.16 | 12.21 | 122 | 华光环能 | 2023-11-06 一 | 9.64 | 9.59 | 9.73 | 9.74 | 9.57 | 1.46% | 0.54% | 50220 | 4861万 | 91.02 | 91.82 | 12.3 | 123 | 华光环能 | 2023-11-03 五 | 9.60 | 9.57 | 9.59 | 9.69 | 9.56 | 0.21% | 0.50% | 46772 | 4498万 | 89.71 | 90.5 | 12.12 | 124 | 华光环能 | 2023-11-02 四 | 9.70 | 9.67 | 9.57 | 9.74 | 9.54 | -1.03% | 0.34% | 31904 | 3065万 | 89.52 | 90.31 | 12.09 | 125 | 华光环能 | 2023-11-01 三 | 9.56 | 9.55 | 9.67 | 9.73 | 9.51 | 1.26% | 0.40% | 37589 | 3622万 | 90.45 | 91.25 | 12.22 | 126 | 华光环能 | 2023-10-31 二 | 9.70 | 9.65 | 9.55 | 9.73 | 9.45 | -1.04% | 0.39% | 36903 | 3525万 | 89.33 | 90.12 | 12.07 | 127 | 华光环能 | 2023-10-30 一 | 9.69 | 9.70 | 9.65 | 9.76 | 9.60 | -0.52% | 0.54% | 50394 | 4873万 | 90.27 | 91.06 | 12.2 | 128 | 华光环能 | 2023-10-27 五 | 9.50 | 9.54 | 9.70 | 9.76 | 9.48 | 1.68% | 0.38% | 35584 | 3443万 | 90.74 | 91.54 | 12.36 | 129 | 华光环能 | 2023-10-26 四 | 9.48 | 9.51 | 9.54 | 9.55 | 9.31 | 0.32% | 0.28% | 25787 | 2437万 | 89.24 | 90.03 | 12.16 | 130 | 华光环能 | 2023-10-25 三 | 9.41 | 9.38 | 9.51 | 9.57 | 9.41 | 1.39% | 0.27% | 25198 | 2397万 | 88.96 | 89.74 | 12.12 | 131 | 华光环能 | 2023-10-24 二 | 9.21 | 9.23 | 9.38 | 9.40 | 9.20 | 1.63% | 0.28% | 25791 | 2402万 | 87.74 | 88.52 | 11.95 | 132 | 华光环能 | 2023-10-23 一 | 9.47 | 9.48 | 9.23 | 9.48 | 9.18 | -2.64% | 0.41% | 38510 | 3582万 | 86.34 | 87.1 | 11.76 | 133 | 华光环能 | 2023-10-20 五 | 9.66 | 9.66 | 9.48 | 9.79 | 9.40 | -1.86% | 0.64% | 59516 | 5693万 | 88.68 | 89.46 | 12.08 | 134 | 华光环能 | 2023-10-19 四 | 9.70 | 9.76 | 9.66 | 9.84 | 9.66 | -1.02% | 0.28% | 26593 | 2592万 | 90.36 | 91.16 | 12.31 | 135 | 华光环能 | 2023-10-18 三 | 10.00 | 9.93 | 9.76 | 10.00 | 9.74 | -1.71% | 0.28% | 26403 | 2588万 | 91.3 | 92.1 | 12.44 | 136 | 华光环能 | 2023-10-17 二 | 10.00 | 10.00 | 9.93 | 10.02 | 9.87 | -0.70% | 0.24% | 22243 | 2208万 | 92.89 | 93.71 | 12.65 | 137 | 华光环能 | 2023-10-16 一 | 10.09 | 10.09 | 10.00 | 10.13 | 9.93 | -0.89% | 0.36% | 33276 | 3324万 | 93.54 | 94.37 | 12.74 | 138 | 华光环能 | 2023-10-13 五 | 10.19 | 10.23 | 10.09 | 10.19 | 10.03 | -1.37% | 0.36% | 33997 | 3426万 | 94.38 | 95.22 | 12.86 | 139 | 华光环能 | 2023-10-12 四 | 10.16 | 10.07 | 10.23 | 10.25 | 10.07 | 1.59% | 0.38% | 35975 | 3660万 | 95.69 | 96.54 | 13.04 | 140 | 华光环能 | 2023-10-11 三 | 10.05 | 10.07 | 10.07 | 10.16 | 10.00 | 0.00% | 0.48% | 44602 | 4498万 | 94.2 | 95.03 | 12.83 | 141 | 华光环能 | 2023-10-10 二 | 10.31 | 10.32 | 10.07 | 10.41 | 10.00 | -2.42% | 0.60% | 56023 | 5694万 | 94.2 | 95.03 | 12.83 | 142 | 华光环能 | 2023-10-09 一 | 10.38 | 10.36 | 10.32 | 10.41 | 10.29 | -0.39% | 0.26% | 24315 | 2511万 | 96.53 | 97.39 | 13.15 | 143 | 华光环能 | 2023-09-28 四 | 10.27 | 10.24 | 10.36 | 10.40 | 10.27 | 1.17% | 0.34% | 31354 | 3249万 | 96.91 | 97.76 | 13.2 | 144 | 华光环能 | 2023-09-27 三 | 10.20 | 10.20 | 10.24 | 10.36 | 10.20 | 0.39% | 0.38% | 35417 | 3646万 | 95.79 | 96.63 | 13.05 | 145 | 华光环能 | 2023-09-26 二 | 10.32 | 10.30 | 10.20 | 10.35 | 10.20 | -0.97% | 0.26% | 24216 | 2482万 | 95.41 | 96.25 | 13 | 146 | 华光环能 | 2023-09-25 一 | 10.50 | 10.47 | 10.30 | 10.50 | 10.28 | -1.62% | 0.46% | 42961 | 4445万 | 96.35 | 97.2 | 13.13 | 147 | 华光环能 | 2023-09-22 五 | 10.33 | 10.37 | 10.47 | 10.52 | 10.30 | 0.96% | 0.32% | 30319 | 3167万 | 97.94 | 98.8 | 13.34 | 148 | 华光环能 | 2023-09-21 四 | 10.33 | 10.33 | 10.37 | 10.43 | 10.28 | 0.39% | 0.26% | 24506 | 2543万 | 97 | 97.86 | 13.21 | 149 | 华光环能 | 2023-09-20 三 | 10.57 | 10.57 | 10.33 | 10.64 | 10.32 | -2.27% | 0.34% | 31910 | 3326万 | 96.63 | 97.48 | 13.16 | 150 | 华光环能 | 2023-09-19 二 | 10.33 | 10.36 | 10.57 | 10.79 | 10.24 | 2.03% | 1.25% | 117155 | 12438万 | 98.87 | 99.75 | 13.47 | 151 | 华光环能 | 2023-09-18 一 | 10.27 | 10.21 | 10.36 | 10.47 | 10.20 | 1.47% | 0.83% | 77271 | 8004万 | 96.91 | 97.76 | 13.2 | 152 | 华光环能 | 2023-09-15 五 | 10.32 | 10.30 | 10.21 | 10.32 | 10.18 | -0.87% | 0.51% | 47465 | 4858万 | 95.51 | 96.35 | 13.01 | 153 | 华光环能 | 2023-09-14 四 | 10.36 | 10.36 | 10.30 | 10.54 | 10.21 | -0.58% | 0.56% | 52430 | 5418万 | 96.35 | 97.2 | 13.13 | 154 | 华光环能 | 2023-09-13 三 | 10.60 | 10.65 | 10.36 | 10.68 | 10.27 | -2.72% | 0.76% | 71077 | 7409万 | 96.91 | 97.76 | 13.2 | 155 | 华光环能 | 2023-09-12 二 | 10.14 | 10.14 | 10.65 | 10.79 | 10.10 | 5.03% | 1.69% | 157790 | 16628万 | 99.62 | 100.5 | 13.57 | 156 | 华光环能 | 2023-09-11 一 | 9.92 | 9.92 | 10.14 | 10.15 | 9.86 | 2.22% | 0.58% | 53936 | 5426万 | 94.85 | 95.69 | 12.92 | 157 | 华光环能 | 2023-09-08 五 | 9.88 | 9.88 | 9.92 | 9.97 | 9.82 | 0.40% | 0.33% | 31245 | 3093万 | 92.79 | 93.61 | 12.64 | 158 | 华光环能 | 2023-09-07 四 | 10.20 | 10.24 | 9.88 | 10.20 | 9.87 | -3.52% | 0.77% | 72320 | 7214万 | 92.42 | 93.23 | 12.59 | 159 | 华光环能 | 2023-09-06 三 | 10.00 | 10.00 | 10.24 | 10.52 | 9.97 | 2.40% | 1.23% | 114658 | 11770万 | 95.79 | 96.63 | 13.05 | 160 | 华光环能 | 2023-09-05 二 | 10.02 | 10.08 | 10.00 | 10.09 | 9.88 | -0.79% | 0.54% | 50958 | 5075万 | 93.54 | 94.37 | 12.74 | 161 | 华光环能 | 2023-09-04 一 | 9.82 | 9.80 | 10.08 | 10.08 | 9.80 | 2.86% | 0.90% | 83735 | 8343万 | 94.29 | 95.12 | 12.85 | 162 | 华光环能 | 2023-09-01 五 | 10.25 | 10.28 | 9.80 | 10.33 | 9.66 | -4.67% | 1.82% | 170096 | 16833万 | 91.67 | 92.48 | 12.49 | 163 | 华光环能 | 2023-08-31 四 | 10.53 | 10.51 | 10.28 | 10.56 | 10.27 | -2.19% | 0.54% | 50934 | 5272万 | 96.16 | 97.01 | 13.1 | 164 | 华光环能 | 2023-08-30 三 | 10.68 | 10.63 | 10.51 | 10.80 | 10.49 | -1.13% | 0.84% | 78570 | 8361万 | 98.31 | 99.18 | 13.39 | 165 | 华光环能 | 2023-08-29 二 | 10.34 | 10.24 | 10.63 | 10.70 | 10.32 | 3.81% | 0.67% | 62234 | 6558万 | 99.43 | 100.31 | 13.55 | 166 | 华光环能 | 2023-08-28 一 | 10.82 | 10.32 | 10.24 | 10.83 | 10.19 | -0.78% | 0.73% | 68012 | 7148万 | 95.79 | 96.63 | 13.05 | 167 | 华光环能 | 2023-08-25 五 | 10.28 | 10.25 | 10.32 | 10.61 | 10.21 | 0.68% | 0.55% | 51738 | 5382万 | 96.53 | 97.39 | 13.11 | 168 | 华光环能 | 2023-08-23 三 | 10.62 | 10.61 | 10.40 | 10.62 | 10.40 | -1.98% | 0.31% | 28744 | 3017万 | 97.28 | 98.14 | 13.21 | 169 | 华光环能 | 2023-08-22 二 | 10.55 | 10.54 | 10.61 | 10.63 | 10.36 | 0.66% | 0.44% | 40931 | 4297万 | 99.25 | 100.12 | 13.48 |
|
行情刷新 | 流通股东
|