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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.80 | 6.80 | 6.69 | 6.71 | -1.32% | 1.76 | 1.71% |
| 2025-09-16 | 6.74 | 6.84 | 6.58 | 6.80 | +1.48% | 2.69 | 2.60% |
| 2025-09-15 | 6.78 | 6.82 | 6.70 | 6.70 | -1.03% | 1.62 | 1.57% |
| 2025-09-12 | 6.75 | 6.89 | 6.67 | 6.77 | 0.00% | 2.65 | 2.55% |
| 2025-09-11 | 6.74 | 6.78 | 6.58 | 6.77 | 0.00% | 2.41 | 2.36% |
| 2025-09-10 | 6.85 | 6.90 | 6.72 | 6.77 | -1.87% | 2.84 | 2.74% |
| 2025-09-09 | 6.62 | 6.99 | 6.59 | 6.89 | +4.05% | 4.98 | 4.77% |
| 2025-09-08 | 6.66 | 6.68 | 6.54 | 6.63 | 0.00% | 1.94 | 1.92% |
| 2025-09-05 | 6.52 | 6.64 | 6.47 | 6.63 | +2.14% | 1.98 | 1.97% |
| 2025-09-04 | 6.55 | 6.66 | 6.41 | 6.49 | -0.91% | 2.34 | 2.33% |
| 2025-09-03 | 6.66 | 6.68 | 6.54 | 6.55 | -1.20% | 2.01 | 1.98% |
| 2025-09-02 | 6.81 | 6.85 | 6.56 | 6.63 | -1.91% | 2.88 | 2.83% |
| 2025-09-01 | 6.71 | 6.81 | 6.56 | 6.76 | -2.86% | 4.46 | 4.32% |
| 2025-08-29 | 6.99 | 7.09 | 6.92 | 6.95 | -0.14% | 1.99 | 1.86% |
| 2025-08-28 | 6.91 | 6.99 | 6.76 | 6.96 | +0.14% | 3.06 | 2.90% |
| 2025-08-27 | 7.10 | 7.15 | 6.92 | 6.95 | -2.51% | 3.85 | 3.56% |
| 2025-08-26 | 7.11 | 7.26 | 7.07 | 7.13 | +0.28% | 2.69 | 2.44% |
| 2025-08-25 | 7.09 | 7.19 | 7.06 | 7.11 | +0.42% | 3.14 | 2.88% |
| 2025-08-22 | 7.06 | 7.18 | 6.95 | 7.08 | -0.28% | 2.91 | 2.69% |
| 2025-08-21 | 7.00 | 7.17 | 6.97 | 7.10 | +1.42% | 3.23 | 2.98% |