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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.94 | 6.13 | 5.90 | 5.99 | +1.35% | 1.06 | 3.85% |
| 2025-06-24 | 5.80 | 6.00 | 5.67 | 5.91 | +1.72% | 0.82 | 3.04% |
| 2025-06-23 | 5.63 | 5.81 | 5.58 | 5.81 | +2.47% | 0.73 | 2.78% |
| 2025-06-20 | 5.79 | 5.95 | 5.63 | 5.67 | -1.90% | 0.92 | 3.48% |
| 2025-06-19 | 6.30 | 6.30 | 5.74 | 5.78 | -8.54% | 2.10 | 7.65% |
| 2025-06-18 | 6.36 | 6.43 | 6.20 | 6.32 | -0.63% | 1.14 | 3.93% |
| 2025-06-17 | 6.18 | 6.46 | 6.11 | 6.36 | +2.91% | 1.69 | 5.83% |
| 2025-06-16 | 6.17 | 6.31 | 6.08 | 6.18 | +0.65% | 1.71 | 6.00% |
| 2025-06-13 | 5.83 | 6.28 | 5.83 | 6.14 | +4.60% | 2.13 | 7.55% |
| 2025-06-12 | 5.85 | 5.87 | 5.79 | 5.87 | +0.51% | 0.39 | 1.47% |
| 2025-06-11 | 5.85 | 5.90 | 5.80 | 5.84 | -0.34% | 0.58 | 2.16% |
| 2025-06-10 | 5.89 | 6.00 | 5.80 | 5.86 | -0.68% | 0.65 | 2.39% |
| 2025-06-09 | 5.77 | 5.95 | 5.71 | 5.90 | +2.25% | 0.73 | 2.72% |
| 2025-06-06 | 5.70 | 5.79 | 5.67 | 5.77 | +0.87% | 0.39 | 1.47% |
| 2025-06-05 | 5.77 | 5.82 | 5.70 | 5.72 | -0.69% | 0.48 | 1.83% |
| 2025-06-04 | 5.85 | 5.85 | 5.74 | 5.76 | -0.86% | 0.53 | 2.00% |
| 2025-06-03 | 5.71 | 5.84 | 5.61 | 5.81 | +1.93% | 0.80 | 3.04% |
| 2025-05-30 | 5.88 | 5.94 | 5.67 | 5.70 | -3.23% | 0.70 | 2.66% |
| 2025-05-29 | 5.83 | 5.95 | 5.78 | 5.89 | +1.38% | 0.95 | 3.51% |
| 2025-05-28 | 5.75 | 6.02 | 5.74 | 5.81 | +0.69% | 1.02 | 3.81% |