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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.79 | 7.24 | 6.77 | 6.96 | +3.39% | 3.53 | 3.26% |
| 2025-12-17 | 6.64 | 6.77 | 6.57 | 6.74 | +1.35% | 1.33 | 1.30% |
| 2025-12-16 | 6.76 | 6.77 | 6.61 | 6.65 | -1.62% | 1.08 | 1.06% |
| 2025-12-15 | 6.73 | 6.80 | 6.70 | 6.76 | 0.00% | 1.25 | 1.21% |
| 2025-12-12 | 6.70 | 6.81 | 6.70 | 6.76 | +1.19% | 1.44 | 1.39% |
| 2025-12-11 | 6.77 | 6.82 | 6.66 | 6.68 | -1.18% | 1.33 | 1.29% |
| 2025-12-10 | 6.77 | 6.81 | 6.69 | 6.76 | -0.44% | 1.47 | 1.43% |
| 2025-12-09 | 7.05 | 7.06 | 6.77 | 6.79 | -3.94% | 3.02 | 2.87% |
| 2025-12-08 | 7.16 | 7.19 | 7.06 | 7.06 | -1.25% | 1.84 | 1.69% |
| 2025-12-05 | 6.98 | 7.21 | 6.94 | 7.15 | +2.42% | 2.48 | 2.29% |
| 2025-12-04 | 7.00 | 7.01 | 6.90 | 6.98 | 0.00% | 1.25 | 1.17% |
| 2025-12-03 | 7.03 | 7.05 | 6.95 | 6.98 | -0.42% | 1.25 | 1.16% |
| 2025-12-02 | 7.12 | 7.14 | 7.00 | 7.01 | -2.08% | 1.59 | 1.47% |
| 2025-12-01 | 7.20 | 7.38 | 7.14 | 7.16 | +1.41% | 2.64 | 2.37% |
| 2025-11-28 | 7.00 | 7.08 | 6.93 | 7.06 | +0.99% | 1.15 | 1.06% |
| 2025-11-27 | 7.00 | 7.10 | 6.97 | 6.99 | +0.72% | 1.59 | 1.48% |
| 2025-11-26 | 6.99 | 7.01 | 6.92 | 6.94 | -0.29% | 1.21 | 1.13% |
| 2025-11-25 | 7.01 | 7.07 | 6.93 | 6.96 | +0.57% | 1.37 | 1.28% |
| 2025-11-24 | 7.00 | 7.20 | 6.88 | 6.92 | +2.50% | 2.20 | 2.05% |
| 2025-11-21 | 7.13 | 7.13 | 6.76 | 6.76 | -5.95% | 2.91 | 2.75% |