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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.46 | 13.53 | 12.98 | 13.45 | +3.44% | 9.10 | 4.48% |
| 2026-03-23 | 13.01 | 13.59 | 12.81 | 13.00 | -6.23% | 12.14 | 6.02% |
| 2026-03-20 | 14.02 | 14.22 | 13.78 | 13.87 | -1.13% | 10.02 | 4.67% |
| 2026-03-19 | 14.09 | 14.50 | 13.96 | 14.03 | -3.88% | 10.07 | 4.64% |
| 2026-03-18 | 14.80 | 15.03 | 14.41 | 14.59 | -0.74% | 11.60 | 5.14% |
| 2026-03-17 | 15.82 | 15.85 | 14.70 | 14.70 | -7.33% | 14.59 | 6.31% |
| 2026-03-16 | 15.35 | 16.15 | 14.48 | 15.87 | +4.86% | 19.40 | 8.28% |
| 2026-03-13 | 15.90 | 15.95 | 14.60 | 15.13 | -4.45% | 19.26 | 8.31% |
| 2026-03-12 | 15.01 | 16.33 | 14.92 | 15.84 | +5.35% | 17.86 | 7.41% |
| 2026-03-11 | 14.42 | 15.27 | 14.33 | 15.03 | +4.27% | 16.69 | 7.31% |
| 2026-03-10 | 14.08 | 14.44 | 13.83 | 14.41 | +3.50% | 11.12 | 5.11% |
| 2026-03-09 | 12.91 | 14.01 | 12.57 | 13.93 | +4.63% | 15.13 | 7.39% |
| 2026-03-06 | 12.86 | 13.61 | 12.82 | 13.31 | +2.29% | 8.12 | 3.99% |
| 2026-03-05 | 13.01 | 13.14 | 12.65 | 13.01 | +2.02% | 9.05 | 4.56% |
| 2026-03-04 | 12.20 | 12.90 | 12.08 | 12.76 | +3.22% | 10.90 | 5.64% |
| 2026-03-03 | 12.61 | 12.97 | 12.27 | 12.36 | -5.69% | 15.86 | 8.24% |
| 2026-03-02 | 12.96 | 13.60 | 12.91 | 13.10 | +1.07% | 13.91 | 6.90% |
| 2026-02-27 | 11.95 | 13.04 | 11.94 | 12.96 | +8.03% | 13.02 | 6.69% |
| 2026-02-26 | 11.58 | 12.07 | 11.48 | 12.00 | +3.34% | 7.21 | 3.98% |
| 2026-02-25 | 11.42 | 11.77 | 11.31 | 11.61 | +1.65% | 6.99 | 3.93% |