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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.47 | 5.51 | 5.44 | 5.51 | +0.73% | 1.09 | 1.30% |
| 2025-06-24 | 5.41 | 5.48 | 5.40 | 5.47 | +1.66% | 1.04 | 1.24% |
| 2025-06-23 | 5.30 | 5.40 | 5.29 | 5.38 | +1.12% | 0.87 | 1.06% |
| 2025-06-20 | 5.34 | 5.39 | 5.31 | 5.32 | -0.56% | 0.83 | 1.01% |
| 2025-06-19 | 5.43 | 5.47 | 5.33 | 5.35 | -2.00% | 1.24 | 1.50% |
| 2025-06-18 | 5.49 | 5.51 | 5.42 | 5.46 | -0.90% | 1.00 | 1.20% |
| 2025-06-17 | 5.48 | 5.51 | 5.46 | 5.51 | +0.36% | 0.92 | 1.10% |
| 2025-06-16 | 5.47 | 5.51 | 5.45 | 5.49 | 0.00% | 0.98 | 1.16% |
| 2025-06-13 | 5.64 | 5.64 | 5.46 | 5.49 | -2.81% | 2.44 | 2.88% |
| 2025-06-12 | 5.71 | 5.71 | 5.62 | 5.65 | -0.87% | 1.49 | 1.73% |
| 2025-06-11 | 5.60 | 5.76 | 5.59 | 5.70 | +1.77% | 1.97 | 2.26% |
| 2025-06-10 | 5.69 | 5.73 | 5.56 | 5.60 | -1.57% | 1.91 | 2.21% |
| 2025-06-09 | 5.70 | 5.72 | 5.66 | 5.69 | -0.17% | 1.25 | 1.44% |
| 2025-06-06 | 5.75 | 5.76 | 5.68 | 5.70 | -0.52% | 1.11 | 1.26% |
| 2025-06-05 | 5.73 | 5.75 | 5.68 | 5.73 | -0.52% | 1.38 | 1.58% |
| 2025-06-04 | 5.67 | 5.78 | 5.64 | 5.76 | +1.93% | 2.13 | 2.43% |
| 2025-06-03 | 5.58 | 5.65 | 5.56 | 5.65 | +0.53% | 1.41 | 1.64% |
| 2025-05-30 | 5.70 | 5.73 | 5.60 | 5.62 | -1.22% | 1.48 | 1.71% |
| 2025-05-29 | 5.63 | 5.73 | 5.62 | 5.69 | +0.17% | 1.96 | 2.25% |
| 2025-05-28 | 5.55 | 5.76 | 5.55 | 5.68 | +2.69% | 3.37 | 3.86% |