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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.81 | 7.90 | 7.70 | 7.76 | -1.15% | 1.70 | 4.75% |
| 2026-04-21 | 8.67 | 8.71 | 7.84 | 7.85 | -9.87% | 3.29 | 8.97% |
| 2026-04-20 | 8.17 | 8.90 | 8.14 | 8.71 | +6.48% | 4.21 | 10.70% |
| 2026-04-17 | 8.28 | 8.28 | 8.06 | 8.18 | -1.33% | 1.18 | 3.15% |
| 2026-04-16 | 8.21 | 8.33 | 8.13 | 8.29 | +1.10% | 0.85 | 2.24% |
| 2026-04-15 | 8.35 | 8.47 | 8.13 | 8.20 | -0.61% | 0.98 | 2.57% |
| 2026-04-14 | 8.31 | 8.31 | 8.06 | 8.25 | -0.12% | 1.02 | 2.71% |
| 2026-04-13 | 8.41 | 8.41 | 8.05 | 8.26 | -1.78% | 1.40 | 3.71% |
| 2026-04-10 | 8.29 | 8.69 | 8.17 | 8.41 | +1.45% | 1.75 | 4.49% |
| 2026-04-09 | 8.95 | 8.95 | 8.08 | 8.29 | -6.64% | 2.26 | 5.87% |
| 2026-04-08 | 8.72 | 8.92 | 8.46 | 8.88 | +3.86% | 1.12 | 2.80% |
| 2026-04-07 | 8.26 | 8.72 | 8.14 | 8.55 | +3.64% | 1.11 | 2.84% |
| 2026-04-03 | 8.51 | 8.60 | 8.10 | 8.25 | -3.06% | 1.04 | 2.74% |
| 2026-04-02 | 8.55 | 8.69 | 8.43 | 8.51 | 0.00% | 0.80 | 2.04% |
| 2026-04-01 | 8.48 | 8.70 | 8.40 | 8.51 | +1.07% | 1.03 | 2.61% |
| 2026-03-31 | 8.66 | 8.77 | 8.39 | 8.42 | -3.11% | 1.09 | 2.78% |
| 2026-03-30 | 9.00 | 9.01 | 8.47 | 8.69 | -3.12% | 1.82 | 4.58% |
| 2026-03-27 | 8.94 | 9.20 | 8.75 | 8.97 | -0.22% | 2.00 | 4.84% |
| 2026-03-26 | 8.96 | 9.32 | 8.91 | 8.99 | +0.33% | 2.29 | 5.46% |
| 2026-03-25 | 8.92 | 9.14 | 8.76 | 8.96 | +0.45% | 1.64 | 3.99% |