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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.38 | 7.70 | 7.33 | 7.35 | -0.68% | 1.45 | 4.21% |
| 2025-08-19 | 7.47 | 7.55 | 7.35 | 7.40 | -1.20% | 1.25 | 3.65% |
| 2025-08-18 | 7.02 | 7.55 | 7.02 | 7.49 | +6.70% | 2.05 | 6.05% |
| 2025-08-15 | 7.02 | 7.12 | 6.93 | 7.02 | +0.86% | 0.89 | 2.76% |
| 2025-08-14 | 7.36 | 7.39 | 6.90 | 6.96 | -4.66% | 1.54 | 4.75% |
| 2025-08-13 | 7.23 | 7.35 | 7.18 | 7.30 | +0.97% | 1.28 | 3.83% |
| 2025-08-12 | 7.25 | 7.50 | 7.10 | 7.23 | -0.55% | 1.54 | 4.64% |
| 2025-08-11 | 7.34 | 7.44 | 7.23 | 7.27 | -0.68% | 1.71 | 5.10% |
| 2025-08-08 | 6.92 | 7.50 | 6.85 | 7.32 | +7.02% | 2.92 | 8.86% |
| 2025-08-07 | 6.88 | 6.91 | 6.72 | 6.84 | -0.58% | 1.01 | 3.24% |
| 2025-08-06 | 6.73 | 6.91 | 6.70 | 6.88 | +2.69% | 1.29 | 4.11% |
| 2025-08-05 | 6.67 | 6.72 | 6.59 | 6.70 | +0.30% | 0.95 | 3.10% |
| 2025-08-04 | 6.80 | 6.82 | 6.63 | 6.68 | -2.05% | 1.42 | 4.61% |
| 2025-08-01 | 6.50 | 6.96 | 6.43 | 6.82 | +7.40% | 2.85 | 9.22% |
| 2025-07-31 | 6.44 | 6.52 | 6.34 | 6.35 | -1.85% | 0.73 | 2.48% |
| 2025-07-30 | 6.55 | 6.56 | 6.40 | 6.47 | -1.22% | 1.08 | 3.61% |
| 2025-07-29 | 6.40 | 6.56 | 6.22 | 6.55 | +2.50% | 1.54 | 5.25% |
| 2025-07-28 | 6.32 | 6.47 | 6.30 | 6.39 | +1.59% | 1.00 | 3.41% |
| 2025-07-25 | 6.29 | 6.30 | 6.23 | 6.29 | -0.16% | 0.81 | 2.80% |
| 2025-07-24 | 6.27 | 6.32 | 6.24 | 6.30 | +0.48% | 0.89 | 3.09% |