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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.38 | 9.30 | 8.22 | 9.30 | +10.06% | 2.55 | 6.22% |
| 2026-01-16 | 8.46 | 8.64 | 8.36 | 8.45 | +0.12% | 1.55 | 3.99% |
| 2026-01-15 | 8.82 | 8.82 | 8.38 | 8.44 | -4.52% | 2.08 | 5.33% |
| 2026-01-14 | 8.72 | 9.19 | 8.66 | 8.84 | +1.14% | 3.59 | 8.74% |
| 2026-01-13 | 9.00 | 9.00 | 8.42 | 8.74 | -3.00% | 4.26 | 10.66% |
| 2026-01-12 | 9.00 | 9.01 | 8.70 | 9.01 | +10.01% | 3.16 | 7.67% |
| 2026-01-09 | 8.08 | 8.61 | 8.02 | 8.19 | +4.60% | 4.45 | 11.59% |
| 2026-01-08 | 7.72 | 8.00 | 7.71 | 7.83 | +0.38% | 1.30 | 3.61% |
| 2026-01-07 | 7.81 | 7.89 | 7.66 | 7.80 | -0.38% | 1.61 | 4.52% |
| 2026-01-06 | 7.96 | 8.20 | 7.73 | 7.83 | +4.12% | 3.07 | 8.40% |
| 2026-01-05 | 7.27 | 7.74 | 7.27 | 7.52 | +5.17% | 2.42 | 6.99% |
| 2025-12-31 | 7.06 | 7.29 | 7.06 | 7.15 | +0.99% | 1.09 | 3.30% |
| 2025-12-30 | 7.15 | 7.19 | 7.05 | 7.08 | -1.12% | 0.69 | 2.10% |
| 2025-12-29 | 7.11 | 7.18 | 7.03 | 7.16 | +0.42% | 0.62 | 1.90% |
| 2025-12-26 | 7.29 | 7.29 | 7.07 | 7.13 | -1.66% | 0.86 | 2.61% |
| 2025-12-25 | 7.06 | 7.30 | 7.03 | 7.25 | +2.84% | 1.06 | 3.21% |
| 2025-12-24 | 6.97 | 7.15 | 6.93 | 7.05 | +0.57% | 0.69 | 2.12% |
| 2025-12-23 | 7.01 | 7.14 | 6.95 | 7.01 | 0.00% | 0.77 | 2.36% |
| 2025-12-22 | 7.11 | 7.15 | 6.98 | 7.01 | -1.68% | 0.90 | 2.80% |
| 2025-12-19 | 7.11 | 7.16 | 7.04 | 7.13 | +0.28% | 0.78 | 2.39% |