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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.40 | 6.45 | 6.25 | 6.27 | -2.34% | 1.51 | 5.21% |
| 2025-07-22 | 6.55 | 6.58 | 6.40 | 6.42 | -2.28% | 1.44 | 4.85% |
| 2025-07-21 | 6.48 | 6.66 | 6.46 | 6.57 | -0.30% | 1.56 | 5.19% |
| 2025-07-18 | 6.54 | 6.63 | 6.43 | 6.59 | +0.46% | 1.68 | 5.55% |
| 2025-07-17 | 7.10 | 7.15 | 6.53 | 6.56 | -8.51% | 3.75 | 12.22% |
| 2025-07-16 | 7.28 | 7.42 | 7.00 | 7.17 | +0.56% | 2.95 | 8.94% |
| 2025-07-15 | 6.73 | 7.36 | 6.48 | 7.13 | +6.42% | 3.54 | 11.17% |
| 2025-07-14 | 6.56 | 6.70 | 6.56 | 6.70 | +1.67% | 0.86 | 2.81% |
| 2025-07-11 | 6.62 | 6.68 | 6.51 | 6.59 | -1.05% | 0.97 | 3.22% |
| 2025-07-10 | 6.59 | 6.81 | 6.55 | 6.66 | +0.91% | 1.27 | 4.14% |
| 2025-07-09 | 6.56 | 6.87 | 6.54 | 6.60 | +0.61% | 1.17 | 3.84% |
| 2025-07-08 | 6.54 | 6.65 | 6.50 | 6.56 | -0.46% | 1.37 | 4.54% |
| 2025-07-07 | 6.14 | 6.67 | 6.12 | 6.59 | +7.15% | 2.23 | 7.48% |
| 2025-07-04 | 6.27 | 6.30 | 6.12 | 6.15 | -2.38% | 0.60 | 2.10% |
| 2025-07-03 | 6.26 | 6.30 | 6.17 | 6.30 | +0.32% | 0.75 | 2.61% |
| 2025-07-02 | 6.12 | 6.35 | 6.08 | 6.28 | +2.61% | 1.01 | 3.54% |
| 2025-07-01 | 6.16 | 6.22 | 6.09 | 6.12 | -0.65% | 0.73 | 2.58% |
| 2025-06-30 | 5.92 | 6.33 | 5.91 | 6.16 | +4.23% | 1.46 | 5.15% |
| 2025-06-27 | 5.88 | 5.96 | 5.84 | 5.91 | +0.68% | 0.63 | 2.32% |
| 2025-06-26 | 5.96 | 6.02 | 5.85 | 5.87 | -2.00% | 0.96 | 3.54% |