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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.19 | 7.39 | 7.15 | 7.18 | +0.28% | 2.05 | 1.84% |
| 2025-11-19 | 7.19 | 7.30 | 7.10 | 7.16 | +0.14% | 1.52 | 1.38% |
| 2025-11-18 | 7.31 | 7.34 | 7.10 | 7.15 | -2.04% | 2.24 | 2.03% |
| 2025-11-17 | 7.34 | 7.38 | 7.28 | 7.30 | -0.41% | 1.77 | 1.58% |
| 2025-11-14 | 7.45 | 7.47 | 7.33 | 7.33 | -1.99% | 1.77 | 1.56% |
| 2025-11-13 | 7.39 | 7.56 | 7.39 | 7.48 | +1.07% | 2.49 | 2.16% |
| 2025-11-12 | 7.47 | 7.48 | 7.28 | 7.40 | -0.53% | 2.30 | 2.04% |
| 2025-11-11 | 7.35 | 7.54 | 7.34 | 7.44 | +1.49% | 2.13 | 1.87% |
| 2025-11-10 | 7.40 | 7.44 | 7.30 | 7.33 | -0.94% | 1.68 | 1.49% |
| 2025-11-07 | 7.35 | 7.47 | 7.29 | 7.40 | +0.40% | 1.91 | 1.68% |
| 2025-11-06 | 7.30 | 7.40 | 7.30 | 7.37 | +1.09% | 1.68 | 1.49% |
| 2025-11-05 | 7.24 | 7.34 | 7.21 | 7.29 | 0.00% | 1.69 | 1.51% |
| 2025-11-04 | 7.35 | 7.41 | 7.24 | 7.29 | -1.08% | 1.93 | 1.72% |
| 2025-11-03 | 7.50 | 7.54 | 7.26 | 7.37 | -1.59% | 2.70 | 2.40% |
| 2025-10-31 | 7.55 | 7.62 | 7.44 | 7.49 | -0.53% | 2.36 | 2.05% |
| 2025-10-30 | 7.62 | 7.64 | 7.50 | 7.53 | -1.17% | 2.25 | 1.95% |
| 2025-10-29 | 7.50 | 7.65 | 7.44 | 7.62 | +1.32% | 2.39 | 2.06% |
| 2025-10-28 | 7.57 | 7.67 | 7.50 | 7.52 | -1.17% | 3.03 | 2.61% |
| 2025-10-27 | 7.40 | 7.72 | 7.39 | 7.61 | +3.51% | 3.71 | 3.18% |
| 2025-10-24 | 7.53 | 7.53 | 7.30 | 7.35 | -1.33% | 2.41 | 2.13% |