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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.51 | 8.96 | 8.46 | 8.92 | +8.12% | 2.01 | 5.03% |
| 2026-03-23 | 8.78 | 8.88 | 8.20 | 8.25 | -7.20% | 1.74 | 4.43% |
| 2026-03-20 | 9.18 | 9.25 | 8.88 | 8.89 | -3.26% | 1.28 | 3.08% |
| 2026-03-19 | 9.66 | 9.78 | 9.12 | 9.19 | -3.57% | 1.64 | 3.82% |
| 2026-03-18 | 9.71 | 9.84 | 9.25 | 9.53 | -0.31% | 1.98 | 4.51% |
| 2026-03-17 | 9.72 | 9.82 | 9.49 | 9.56 | -1.65% | 1.48 | 3.33% |
| 2026-03-16 | 9.93 | 10.38 | 9.66 | 9.72 | -0.51% | 2.37 | 5.19% |
| 2026-03-13 | 9.70 | 10.25 | 9.61 | 9.77 | +0.31% | 2.20 | 4.81% |
| 2026-03-12 | 10.09 | 10.09 | 9.68 | 9.74 | -2.21% | 2.10 | 4.64% |
| 2026-03-11 | 10.13 | 10.29 | 9.83 | 9.96 | -1.87% | 3.35 | 7.25% |
| 2026-03-10 | 10.11 | 10.44 | 10.01 | 10.15 | -3.43% | 3.63 | 7.73% |
| 2026-03-09 | 10.76 | 11.27 | 10.47 | 10.51 | +1.06% | 5.68 | 11.38% |
| 2026-03-06 | 10.11 | 10.65 | 9.97 | 10.40 | 0.00% | 3.28 | 6.88% |
| 2026-03-05 | 10.02 | 10.50 | 9.81 | 10.40 | +4.00% | 4.07 | 8.71% |
| 2026-03-04 | 9.64 | 10.25 | 9.49 | 10.00 | +2.77% | 3.59 | 7.88% |
| 2026-03-03 | 9.92 | 10.29 | 9.68 | 9.73 | -1.82% | 3.46 | 7.57% |
| 2026-03-02 | 9.43 | 10.05 | 9.43 | 9.91 | +4.10% | 3.91 | 8.74% |
| 2026-02-27 | 9.17 | 9.62 | 9.04 | 9.52 | +4.85% | 2.92 | 6.84% |
| 2026-02-26 | 9.21 | 9.21 | 9.00 | 9.08 | -0.44% | 1.28 | 3.08% |
| 2026-02-25 | 9.22 | 9.33 | 9.03 | 9.12 | -0.76% | 1.93 | 4.60% |