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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.96 | 7.04 | 6.89 | 7.00 | +1.15% | 3.63 | 3.39% |
| 2025-08-19 | 6.59 | 7.02 | 6.54 | 6.92 | +5.29% | 5.12 | 4.90% |
| 2025-08-18 | 6.56 | 6.63 | 6.49 | 6.58 | +0.91% | 2.58 | 2.56% |
| 2025-08-15 | 6.32 | 6.56 | 6.32 | 6.52 | +2.82% | 2.36 | 2.38% |
| 2025-08-14 | 6.51 | 6.52 | 6.33 | 6.34 | -2.74% | 2.43 | 2.47% |
| 2025-08-13 | 6.40 | 6.54 | 6.37 | 6.52 | +2.02% | 3.00 | 3.04% |
| 2025-08-12 | 6.36 | 6.49 | 6.34 | 6.39 | +0.16% | 2.16 | 2.20% |
| 2025-08-11 | 6.38 | 6.42 | 6.36 | 6.38 | 0.00% | 1.54 | 1.58% |
| 2025-08-08 | 6.37 | 6.41 | 6.35 | 6.38 | +0.16% | 1.18 | 1.21% |
| 2025-08-07 | 6.40 | 6.46 | 6.36 | 6.37 | -0.47% | 1.47 | 1.50% |
| 2025-08-06 | 6.45 | 6.47 | 6.38 | 6.40 | -0.77% | 1.48 | 1.50% |
| 2025-08-05 | 6.48 | 6.51 | 6.41 | 6.45 | -0.15% | 1.62 | 1.64% |
| 2025-08-04 | 6.29 | 6.56 | 6.28 | 6.46 | +2.52% | 3.61 | 3.64% |
| 2025-08-01 | 6.23 | 6.33 | 6.21 | 6.30 | +1.28% | 2.04 | 2.12% |
| 2025-07-31 | 6.29 | 6.32 | 6.17 | 6.22 | -1.57% | 2.76 | 2.89% |
| 2025-07-30 | 6.44 | 6.45 | 6.27 | 6.32 | -1.85% | 2.26 | 2.32% |
| 2025-07-29 | 6.39 | 6.48 | 6.37 | 6.44 | +0.62% | 2.48 | 2.52% |
| 2025-07-28 | 6.52 | 6.55 | 6.33 | 6.40 | -1.68% | 5.09 | 5.17% |
| 2025-07-25 | 6.61 | 6.66 | 6.45 | 6.51 | +0.15% | 3.86 | 3.86% |
| 2025-07-24 | 6.39 | 6.53 | 6.37 | 6.50 | +1.24% | 2.40 | 2.43% |