高能环境 sh.603588
12.97
-0.15%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.15 | 13.25 | 12.76 | 12.97 | -0.15% | 3.81 | 1.94% |
| 2026-05-22 | 12.70 | 13.10 | 12.60 | 12.99 | +2.93% | 4.83 | 2.45% |
| 2026-05-21 | 13.18 | 13.30 | 12.61 | 12.62 | -3.52% | 4.81 | 2.44% |
| 2026-05-20 | 12.90 | 13.15 | 12.68 | 13.08 | +0.38% | 6.33 | 3.22% |
| 2026-05-19 | 13.15 | 13.20 | 12.70 | 13.03 | -0.91% | 7.24 | 3.67% |
| 2026-05-18 | 13.00 | 13.43 | 12.91 | 13.15 | -1.05% | 9.70 | 4.83% |
| 2026-05-15 | 14.70 | 14.70 | 13.29 | 13.29 | -10.02% | 13.62 | 6.57% |
| 2026-05-14 | 14.83 | 15.06 | 14.68 | 14.77 | -0.40% | 6.42 | 2.84% |
| 2026-05-13 | 14.51 | 15.20 | 14.46 | 14.83 | +1.58% | 8.04 | 3.56% |
| 2026-05-12 | 14.59 | 14.75 | 14.31 | 14.60 | +0.48% | 6.74 | 3.05% |
| 2026-05-11 | 14.90 | 14.98 | 14.43 | 14.53 | -3.20% | 8.98 | 4.03% |
| 2026-05-08 | 15.25 | 15.25 | 14.67 | 15.01 | -2.15% | 8.61 | 3.78% |
| 2026-05-07 | 14.90 | 15.44 | 14.75 | 15.34 | +3.72% | 11.17 | 4.86% |
| 2026-05-06 | 14.87 | 14.93 | 14.44 | 14.79 | +1.44% | 9.20 | 4.12% |
| 2026-04-30 | 14.80 | 14.86 | 14.55 | 14.58 | -1.29% | 5.36 | 2.40% |
| 2026-04-29 | 14.76 | 14.98 | 14.63 | 14.77 | -0.54% | 6.17 | 2.74% |
| 2026-04-28 | 14.88 | 14.99 | 14.40 | 14.85 | -0.47% | 7.00 | 3.12% |
| 2026-04-27 | 15.26 | 15.37 | 14.83 | 14.92 | -1.65% | 6.69 | 2.93% |
| 2026-04-24 | 15.12 | 15.48 | 14.88 | 15.17 | -0.13% | 6.73 | 2.89% |
| 2026-04-23 | 15.75 | 15.83 | 15.10 | 15.19 | -3.29% | 8.11 | 3.45% |