华光环能

sh600475 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

13.89

涨跌幅

-0.07%

成交量

3,868,900 股

成交额

54,006,472 元

换手率

0.41%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	13.93	13.89	14.15	13.83	-0.07%	3,868,900	54,006,472	0.41
2026-10-13	14.10	13.90	14.20	13.82	-1.42%	5,753,300	80,455,240	0.61
2026-10-12	14.53	14.10	14.59	14.06	-2.96%	5,113,800	72,851,696	0.54
2026-10-09	14.59	14.53	14.77	14.22	+0.90%	6,842,000	99,060,952	0.73
2026-10-08	14.17	14.40	14.67	13.96	+3.08%	6,486,600	93,572,248	0.69
2026-09-30	14.34	13.97	14.45	13.90	-2.31%	5,501,600	77,501,880	0.58
2026-09-29	14.34	14.30	14.48	14.25	-0.35%	3,294,700	47,221,352	0.35
2026-09-28	14.72	14.35	14.80	14.31	-2.65%	5,665,100	81,874,144	0.60
2026-09-24	15.10	14.74	15.14	14.71	-2.38%	5,906,100	87,509,600	0.63
2026-09-23	14.92	15.10	15.33	14.76	+1.21%	6,715,600	101,431,168	0.71
2026-09-22	15.23	14.92	15.34	14.82	-1.97%	7,792,600	117,475,088	0.83
2026-09-21	14.88	15.22	15.29	14.81	+2.35%	6,979,100	105,551,152	0.74
2026-09-18	14.80	14.87	14.97	14.70	+1.02%	5,271,400	78,171,528	0.56
2026-09-17	14.68	14.72	14.86	14.58	-0.34%	4,427,800	65,166,056	0.47
2026-09-16	14.75	14.77	14.92	14.50	+0.20%	5,973,700	87,738,592	0.63
2026-09-15	14.87	14.74	15.05	14.66	-1.07%	5,300,800	78,415,136	0.56
2026-09-14	14.80	14.90	15.09	14.43	+0.40%	9,319,500	137,620,752	0.99
2026-09-11	15.58	14.84	15.59	14.71	-5.30%	15,185,800	228,938,928	1.61
2026-09-10	15.20	15.67	15.96	15.19	+1.56%	13,883,100	217,665,488	1.47
2026-09-09	15.77	15.43	15.91	15.10	-1.78%	11,975,200	184,618,592	1.27
2026-09-08	15.55	15.71	16.14	15.31	+1.09%	14,304,800	225,509,760	1.52
2026-09-07	15.19	15.54	15.57	15.01	+4.37%	13,625,000	208,949,248	1.45
2026-09-04	15.08	14.89	15.34	14.77	-1.19%	6,924,900	104,416,560	0.73
2026-09-03	15.20	15.07	15.35	14.92	+0.00%	6,827,900	103,206,544	0.72
2026-09-02	15.16	15.07	15.28	14.94	-1.25%	5,707,600	86,027,144	0.61
2026-09-01	14.95	15.26	15.65	14.88	+2.07%	10,882,100	166,718,736	1.15
2026-08-31	15.09	14.95	15.12	14.66	-1.39%	7,497,000	111,433,312	0.80
2026-08-28	15.33	15.16	15.46	15.11	-1.37%	7,407,000	112,931,672	0.79
2026-08-27	15.07	15.37	15.49	15.00	+0.99%	8,958,600	136,417,216	0.95
2026-08-26	15.09	15.22	15.39	15.00	-0.20%	8,330,700	126,659,416	0.88

需要全历史数据与程序化访问？查看华光环能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600475 获取全部历史日线。