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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.59 | 5.61 | 5.49 | 5.53 | -1.76% | 1.41 | 1.66% |
| 2025-05-26 | 5.58 | 5.68 | 5.51 | 5.63 | +1.25% | 1.64 | 1.92% |
| 2025-05-23 | 5.53 | 5.64 | 5.53 | 5.56 | -0.35% | 1.65 | 1.90% |
| 2025-05-22 | 5.66 | 5.72 | 5.55 | 5.58 | -2.23% | 2.23 | 2.55% |
| 2025-05-21 | 5.76 | 5.86 | 5.63 | 5.71 | -0.68% | 4.07 | 4.59% |
| 2025-05-20 | 5.84 | 5.94 | 5.70 | 5.75 | +0.34% | 5.64 | 6.26% |
| 2025-05-19 | 5.53 | 5.84 | 5.51 | 5.73 | +5.80% | 4.72 | 5.38% |
| 2025-05-16 | 5.45 | 5.48 | 5.41 | 5.42 | -0.90% | 1.24 | 1.46% |
| 2025-05-15 | 5.52 | 5.56 | 5.44 | 5.47 | -1.24% | 1.41 | 1.66% |
| 2025-05-14 | 5.48 | 5.60 | 5.45 | 5.53 | +1.08% | 2.02 | 2.36% |
| 2025-05-13 | 5.52 | 5.52 | 5.44 | 5.48 | -0.18% | 1.24 | 1.47% |
| 2025-05-12 | 5.47 | 5.51 | 5.44 | 5.48 | +0.90% | 1.41 | 1.66% |
| 2025-05-09 | 5.53 | 5.53 | 5.43 | 5.44 | -1.60% | 1.40 | 1.64% |
| 2025-05-08 | 5.52 | 5.55 | 5.49 | 5.52 | -0.18% | 1.38 | 1.61% |
| 2025-05-07 | 5.59 | 5.61 | 5.50 | 5.53 | -0.70% | 1.89 | 2.20% |
| 2025-05-06 | 5.32 | 5.60 | 5.32 | 5.57 | +5.19% | 3.08 | 3.60% |