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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.58 | 5.82 | 5.55 | 5.77 | +3.04% | 0.81 | 3.09% |
| 2025-05-26 | 5.51 | 5.64 | 5.49 | 5.60 | +1.45% | 0.38 | 1.50% |
| 2025-05-23 | 5.63 | 5.70 | 5.51 | 5.52 | -2.30% | 0.51 | 1.99% |
| 2025-05-22 | 5.70 | 5.75 | 5.61 | 5.65 | -1.57% | 0.45 | 1.73% |
| 2025-05-21 | 5.83 | 5.85 | 5.67 | 5.74 | +0.17% | 0.51 | 1.92% |
| 2025-05-20 | 5.65 | 5.74 | 5.61 | 5.73 | +1.42% | 0.57 | 2.19% |
| 2025-05-19 | 5.49 | 5.75 | 5.48 | 5.65 | +2.91% | 0.78 | 2.99% |
| 2025-05-16 | 5.45 | 5.54 | 5.43 | 5.49 | +0.37% | 0.30 | 1.19% |
| 2025-05-15 | 5.46 | 5.56 | 5.40 | 5.47 | -0.18% | 0.36 | 1.44% |
| 2025-05-14 | 5.44 | 5.49 | 5.40 | 5.48 | +0.37% | 0.33 | 1.32% |
| 2025-05-13 | 5.55 | 5.59 | 5.44 | 5.46 | -1.44% | 0.48 | 1.91% |
| 2025-05-12 | 5.65 | 5.65 | 5.49 | 5.54 | -1.25% | 0.61 | 2.41% |
| 2025-05-09 | 5.67 | 5.68 | 5.58 | 5.61 | -1.23% | 0.41 | 1.57% |
| 2025-05-08 | 5.64 | 5.70 | 5.57 | 5.68 | +0.71% | 0.50 | 1.93% |
| 2025-05-07 | 5.67 | 5.71 | 5.55 | 5.64 | +0.36% | 0.58 | 2.22% |
| 2025-05-06 | 5.40 | 5.65 | 5.39 | 5.62 | +3.69% | 0.79 | 3.09% |