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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.48 | 9.19 | 8.41 | 9.19 | +10.06% | 1.20 | 2.96% |
| 2026-02-13 | 8.45 | 8.54 | 8.30 | 8.35 | -2.00% | 0.73 | 1.89% |
| 2026-02-12 | 8.63 | 8.79 | 8.49 | 8.52 | -1.50% | 0.85 | 2.17% |
| 2026-02-11 | 8.74 | 8.87 | 8.65 | 8.65 | -1.14% | 0.66 | 1.64% |
| 2026-02-10 | 8.75 | 8.88 | 8.69 | 8.75 | 0.00% | 0.90 | 2.23% |
| 2026-02-09 | 8.76 | 8.86 | 8.67 | 8.75 | +0.34% | 0.95 | 2.36% |
| 2026-02-06 | 8.64 | 8.89 | 8.45 | 8.72 | +0.58% | 1.11 | 2.76% |
| 2026-02-05 | 8.95 | 9.11 | 8.62 | 8.67 | -3.67% | 1.43 | 3.51% |
| 2026-02-04 | 8.91 | 9.16 | 8.80 | 9.00 | +0.90% | 1.14 | 2.76% |
| 2026-02-03 | 8.89 | 9.04 | 8.72 | 8.92 | +1.59% | 1.34 | 3.26% |
| 2026-02-02 | 9.25 | 9.25 | 8.75 | 8.78 | -5.59% | 1.78 | 4.34% |
| 2026-01-30 | 9.19 | 9.55 | 9.02 | 9.30 | +1.09% | 1.95 | 4.57% |
| 2026-01-29 | 9.35 | 9.65 | 9.09 | 9.20 | -2.44% | 1.86 | 4.32% |
| 2026-01-28 | 9.54 | 9.68 | 9.21 | 9.43 | -1.98% | 2.12 | 4.88% |
| 2026-01-27 | 9.74 | 9.90 | 9.40 | 9.62 | -2.43% | 1.89 | 4.28% |
| 2026-01-26 | 9.79 | 10.14 | 9.56 | 9.86 | +0.10% | 3.24 | 7.18% |
| 2026-01-23 | 9.61 | 9.93 | 9.50 | 9.85 | +1.34% | 2.94 | 6.54% |
| 2026-01-22 | 9.57 | 9.97 | 9.31 | 9.72 | +1.89% | 3.51 | 7.91% |
| 2026-01-21 | 9.55 | 9.71 | 9.31 | 9.54 | -0.31% | 3.32 | 7.60% |
| 2026-01-20 | 9.46 | 9.88 | 9.18 | 9.57 | +2.90% | 5.29 | 12.04% |