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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.72 | 16.09 | 15.62 | 15.71 | -0.50% | 9.58 | 3.94% |
| 2026-04-21 | 15.25 | 16.09 | 15.25 | 15.79 | +3.05% | 12.22 | 5.08% |
| 2026-04-20 | 15.47 | 15.78 | 15.00 | 15.32 | -1.72% | 10.94 | 4.67% |
| 2026-04-17 | 15.63 | 16.33 | 15.46 | 15.59 | -0.06% | 15.68 | 6.42% |
| 2026-04-16 | 15.12 | 15.70 | 14.93 | 15.60 | +3.29% | 13.62 | 5.82% |
| 2026-04-15 | 15.33 | 15.56 | 14.86 | 15.10 | -3.06% | 17.78 | 7.61% |
| 2026-04-14 | 15.90 | 16.33 | 15.50 | 15.58 | -2.12% | 15.53 | 6.41% |
| 2026-04-13 | 16.14 | 16.73 | 15.79 | 15.92 | -3.55% | 20.20 | 8.18% |
| 2026-04-10 | 18.09 | 18.15 | 16.50 | 16.50 | -9.97% | 26.27 | 10.08% |
| 2026-04-09 | 17.19 | 18.54 | 16.99 | 18.33 | +6.65% | 32.47 | 11.90% |
| 2026-04-08 | 16.09 | 17.26 | 16.09 | 17.19 | +7.99% | 17.83 | 6.88% |
| 2026-04-07 | 15.26 | 15.99 | 14.76 | 15.92 | +3.29% | 14.25 | 5.95% |
| 2026-04-03 | 15.40 | 15.65 | 15.00 | 15.41 | +0.26% | 14.64 | 6.25% |
| 2026-04-02 | 14.96 | 15.75 | 14.90 | 15.37 | +2.52% | 12.55 | 5.34% |
| 2026-04-01 | 15.30 | 15.70 | 14.80 | 14.99 | +0.94% | 16.05 | 6.85% |
| 2026-03-31 | 14.94 | 15.61 | 14.65 | 14.85 | -0.33% | 13.82 | 5.99% |
| 2026-03-30 | 14.33 | 14.98 | 14.17 | 14.90 | +2.74% | 9.97 | 4.47% |
| 2026-03-27 | 13.79 | 14.72 | 13.61 | 14.50 | +3.99% | 8.57 | 3.93% |
| 2026-03-26 | 14.40 | 14.53 | 13.82 | 13.95 | -3.37% | 8.11 | 3.75% |
| 2026-03-25 | 13.77 | 14.50 | 13.52 | 14.43 | +7.31% | 11.21 | 5.19% |