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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.40 | 7.47 | 7.32 | 7.45 | +0.27% | 1.94 | 1.72% |
| 2025-10-22 | 7.50 | 7.52 | 7.40 | 7.43 | -2.09% | 2.38 | 2.08% |
| 2025-10-21 | 7.54 | 7.66 | 7.50 | 7.59 | +1.19% | 2.27 | 1.95% |
| 2025-10-20 | 7.68 | 7.70 | 7.42 | 7.50 | -1.31% | 3.88 | 3.36% |
| 2025-10-17 | 8.02 | 8.06 | 7.53 | 7.60 | -4.61% | 6.43 | 5.39% |
| 2025-10-16 | 8.06 | 8.27 | 7.83 | 7.97 | -5.54% | 8.09 | 6.54% |
| 2025-10-15 | 8.28 | 8.54 | 8.17 | 8.43 | +1.68% | 5.47 | 4.29% |
| 2025-10-14 | 8.51 | 8.65 | 8.16 | 8.30 | -0.36% | 6.86 | 5.35% |
| 2025-10-13 | 7.90 | 8.39 | 7.89 | 8.33 | +1.45% | 7.87 | 6.28% |
| 2025-10-10 | 8.10 | 8.44 | 8.00 | 8.21 | +4.82% | 13.07 | 10.36% |
| 2025-10-09 | 7.29 | 7.83 | 7.29 | 7.83 | +10.06% | 5.03 | 4.26% |
| 2025-09-30 | 7.08 | 7.17 | 6.99 | 7.11 | +0.56% | 2.48 | 2.28% |
| 2025-09-29 | 6.86 | 7.07 | 6.79 | 7.07 | +4.25% | 3.68 | 3.45% |
| 2025-09-26 | 6.71 | 6.87 | 6.71 | 6.79 | +1.34% | 2.51 | 2.40% |
| 2025-09-25 | 6.66 | 6.77 | 6.61 | 6.70 | +0.90% | 1.84 | 1.79% |
| 2025-09-24 | 6.53 | 6.66 | 6.52 | 6.64 | +1.37% | 1.58 | 1.56% |
| 2025-09-23 | 6.58 | 6.60 | 6.37 | 6.55 | -0.30% | 1.79 | 1.80% |
| 2025-09-22 | 6.66 | 6.69 | 6.49 | 6.57 | -0.90% | 1.54 | 1.53% |
| 2025-09-19 | 6.62 | 6.70 | 6.59 | 6.63 | +0.30% | 1.34 | 1.32% |
| 2025-09-18 | 6.71 | 6.85 | 6.56 | 6.61 | -1.48% | 2.96 | 2.89% |