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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.46 | 6.56 | 6.37 | 6.42 | -0.31% | 3.27 | 3.31% |
| 2025-07-22 | 6.30 | 6.46 | 6.25 | 6.44 | +2.69% | 2.92 | 2.99% |
| 2025-07-21 | 6.17 | 6.30 | 6.15 | 6.27 | +1.77% | 2.76 | 2.88% |
| 2025-07-18 | 5.93 | 6.17 | 5.93 | 6.16 | +3.68% | 2.68 | 2.88% |
| 2025-07-17 | 5.92 | 5.95 | 5.90 | 5.94 | +0.17% | 1.06 | 1.17% |
| 2025-07-16 | 5.99 | 6.01 | 5.88 | 5.93 | -0.99% | 1.72 | 1.88% |
| 2025-07-15 | 6.01 | 6.07 | 5.95 | 5.99 | -0.82% | 1.59 | 1.73% |
| 2025-07-14 | 6.04 | 6.10 | 6.01 | 6.04 | +0.50% | 2.12 | 2.28% |
| 2025-07-11 | 5.90 | 6.03 | 5.86 | 6.01 | +2.02% | 2.49 | 2.72% |
| 2025-07-10 | 5.87 | 5.92 | 5.85 | 5.89 | +0.17% | 1.49 | 1.65% |
| 2025-07-09 | 5.87 | 5.94 | 5.86 | 5.88 | +0.34% | 1.62 | 1.80% |
| 2025-07-08 | 5.84 | 5.87 | 5.81 | 5.86 | +0.34% | 1.39 | 1.55% |
| 2025-07-07 | 5.74 | 5.90 | 5.73 | 5.84 | +1.55% | 1.85 | 2.06% |
| 2025-07-04 | 5.77 | 5.81 | 5.73 | 5.75 | -0.69% | 1.57 | 1.77% |
| 2025-07-03 | 5.70 | 5.88 | 5.68 | 5.79 | +1.57% | 2.35 | 2.65% |
| 2025-07-02 | 5.62 | 5.75 | 5.59 | 5.70 | +1.59% | 1.96 | 2.25% |
| 2025-07-01 | 5.62 | 5.63 | 5.56 | 5.61 | +0.18% | 1.27 | 1.48% |
| 2025-06-30 | 5.56 | 5.63 | 5.52 | 5.60 | +1.62% | 1.40 | 1.64% |
| 2025-06-27 | 5.49 | 5.55 | 5.48 | 5.51 | +0.91% | 1.21 | 1.43% |
| 2025-06-26 | 5.49 | 5.53 | 5.45 | 5.46 | -0.90% | 0.94 | 1.11% |