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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.66 | 11.50 | 10.61 | 11.42 | +9.00% | 7.97 | 4.63% |
| 2026-02-13 | 10.32 | 10.59 | 10.20 | 10.48 | +0.96% | 3.58 | 2.24% |
| 2026-02-12 | 10.33 | 10.45 | 10.24 | 10.38 | +0.19% | 2.71 | 1.70% |
| 2026-02-11 | 10.25 | 10.50 | 10.14 | 10.36 | +1.86% | 3.09 | 1.95% |
| 2026-02-10 | 10.21 | 10.25 | 10.05 | 10.17 | -0.10% | 2.40 | 1.54% |
| 2026-02-09 | 10.17 | 10.37 | 10.13 | 10.18 | +1.18% | 3.97 | 2.53% |
| 2026-02-06 | 9.74 | 10.41 | 9.70 | 10.06 | +1.81% | 4.79 | 3.09% |
| 2026-02-05 | 10.02 | 10.16 | 9.84 | 9.88 | -1.97% | 3.38 | 2.21% |
| 2026-02-04 | 10.11 | 10.23 | 9.94 | 10.08 | +0.89% | 3.91 | 2.53% |
| 2026-02-03 | 9.75 | 10.01 | 9.67 | 9.99 | +3.71% | 4.77 | 3.16% |
| 2026-02-02 | 9.79 | 9.99 | 9.60 | 9.64 | -4.43% | 5.96 | 3.98% |
| 2026-01-30 | 10.09 | 10.21 | 9.73 | 10.08 | -2.03% | 8.39 | 5.47% |
| 2026-01-29 | 11.13 | 11.23 | 10.24 | 10.29 | -5.39% | 10.27 | 6.37% |
| 2026-01-28 | 10.34 | 10.98 | 10.12 | 10.88 | +6.10% | 8.76 | 5.37% |
| 2026-01-27 | 9.99 | 10.31 | 9.88 | 10.25 | +2.18% | 6.00 | 3.87% |
| 2026-01-26 | 10.03 | 10.21 | 9.86 | 10.03 | +0.50% | 5.72 | 3.73% |
| 2026-01-23 | 9.74 | 10.06 | 9.73 | 9.98 | +3.82% | 5.07 | 3.33% |
| 2026-01-22 | 9.56 | 9.70 | 9.42 | 9.62 | -0.10% | 3.53 | 2.41% |
| 2026-01-21 | 9.24 | 9.69 | 9.24 | 9.63 | +3.30% | 4.94 | 3.37% |
| 2026-01-20 | 9.12 | 9.38 | 8.94 | 9.32 | +2.07% | 4.83 | 3.43% |