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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.99 | 9.21 | 8.86 | 9.13 | +1.88% | 3.88 | 2.79% |
| 2026-01-16 | 8.89 | 9.02 | 8.84 | 8.96 | +1.46% | 3.70 | 2.70% |
| 2026-01-15 | 8.79 | 8.92 | 8.74 | 8.83 | +0.79% | 3.66 | 2.70% |
| 2026-01-14 | 8.83 | 8.99 | 8.68 | 8.76 | 0.00% | 5.33 | 3.94% |
| 2026-01-13 | 8.86 | 9.03 | 8.73 | 8.76 | -1.23% | 5.49 | 4.04% |
| 2026-01-12 | 9.26 | 9.27 | 8.81 | 8.87 | -3.56% | 8.13 | 5.94% |
| 2026-01-09 | 9.10 | 9.28 | 9.02 | 9.20 | +1.98% | 9.53 | 6.80% |
| 2026-01-08 | 8.54 | 9.05 | 8.50 | 9.02 | +9.66% | 14.10 | 10.27% |
| 2026-01-07 | 8.22 | 8.34 | 8.16 | 8.23 | +0.73% | 3.86 | 3.06% |
| 2026-01-06 | 8.15 | 8.32 | 8.03 | 8.17 | +0.24% | 4.19 | 3.35% |
| 2026-01-05 | 7.85 | 8.24 | 7.81 | 8.15 | +6.22% | 5.90 | 4.78% |
| 2025-12-31 | 7.65 | 7.79 | 7.60 | 7.67 | +0.92% | 2.40 | 2.04% |
| 2025-12-30 | 7.55 | 7.66 | 7.49 | 7.60 | -0.52% | 2.15 | 1.85% |
| 2025-12-29 | 7.55 | 7.82 | 7.55 | 7.64 | +1.72% | 3.69 | 3.14% |
| 2025-12-26 | 7.57 | 7.66 | 7.47 | 7.51 | -0.53% | 2.49 | 2.15% |
| 2025-12-25 | 7.39 | 7.57 | 7.29 | 7.55 | +1.74% | 2.98 | 2.61% |
| 2025-12-24 | 7.33 | 7.50 | 7.33 | 7.42 | +1.36% | 2.02 | 1.78% |
| 2025-12-23 | 7.39 | 7.42 | 7.28 | 7.32 | -0.94% | 2.29 | 2.03% |
| 2025-12-22 | 7.20 | 7.43 | 7.19 | 7.39 | +3.19% | 3.21 | 2.85% |
| 2025-12-19 | 6.95 | 7.20 | 6.94 | 7.16 | +2.85% | 2.81 | 2.58% |