山高环能 sz.000803
7.80
-0.89%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.95 | 8.01 | 7.77 | 7.80 | -0.89% | 0.67 | 1.86% |
| 2026-05-22 | 7.97 | 7.99 | 7.85 | 7.87 | 0.00% | 0.67 | 1.85% |
| 2026-05-21 | 8.20 | 8.35 | 7.85 | 7.87 | -4.02% | 0.92 | 2.45% |
| 2026-05-20 | 8.24 | 8.32 | 8.06 | 8.20 | -1.68% | 0.97 | 2.58% |
| 2026-05-19 | 8.40 | 8.51 | 8.07 | 8.34 | -0.71% | 1.05 | 2.76% |
| 2026-05-18 | 8.44 | 8.56 | 8.25 | 8.40 | -1.06% | 0.89 | 2.30% |
| 2026-05-15 | 8.45 | 8.65 | 8.19 | 8.49 | +0.47% | 1.32 | 3.43% |
| 2026-05-14 | 8.70 | 8.90 | 8.45 | 8.45 | -2.54% | 1.14 | 2.86% |
| 2026-05-13 | 8.70 | 8.83 | 8.55 | 8.67 | -0.34% | 1.12 | 2.82% |
| 2026-05-12 | 8.80 | 8.80 | 8.41 | 8.70 | -0.68% | 1.72 | 4.35% |
| 2026-05-11 | 8.56 | 8.94 | 8.45 | 8.76 | +2.22% | 1.47 | 3.67% |
| 2026-05-08 | 8.78 | 8.78 | 8.55 | 8.57 | -2.61% | 1.15 | 2.91% |
| 2026-05-07 | 8.78 | 8.94 | 8.72 | 8.80 | -0.68% | 1.42 | 3.51% |
| 2026-05-06 | 8.83 | 8.90 | 8.43 | 8.86 | +0.80% | 2.46 | 6.21% |
| 2026-04-30 | 8.47 | 8.82 | 8.35 | 8.79 | +3.90% | 2.08 | 5.24% |
| 2026-04-29 | 8.31 | 8.69 | 8.15 | 8.46 | +2.79% | 1.88 | 4.82% |
| 2026-04-28 | 8.10 | 8.24 | 8.06 | 8.23 | +0.37% | 0.91 | 2.43% |
| 2026-04-27 | 8.20 | 8.23 | 7.97 | 8.20 | +0.12% | 1.15 | 3.08% |
| 2026-04-24 | 7.83 | 8.25 | 7.71 | 8.19 | +4.60% | 2.01 | 5.40% |
| 2026-04-23 | 7.80 | 7.90 | 7.64 | 7.83 | +0.90% | 1.16 | 3.24% |