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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.88 | 7.35 | 6.78 | 7.11 | +3.49% | 1.65 | 5.00% |
| 2025-12-17 | 7.03 | 7.03 | 6.69 | 6.87 | -2.28% | 1.23 | 3.93% |
| 2025-12-16 | 7.23 | 7.36 | 7.00 | 7.03 | -4.61% | 1.63 | 4.96% |
| 2025-12-15 | 7.00 | 7.49 | 6.87 | 7.37 | +6.04% | 2.51 | 7.52% |
| 2025-12-12 | 6.90 | 7.27 | 6.85 | 6.95 | +0.72% | 2.20 | 6.79% |
| 2025-12-11 | 6.70 | 6.98 | 6.56 | 6.90 | +3.14% | 1.68 | 5.37% |
| 2025-12-10 | 6.67 | 6.71 | 6.58 | 6.69 | +0.30% | 0.59 | 1.94% |
| 2025-12-09 | 6.67 | 6.75 | 6.60 | 6.67 | 0.00% | 0.71 | 2.32% |
| 2025-12-08 | 6.68 | 6.75 | 6.64 | 6.67 | +0.15% | 0.61 | 1.99% |
| 2025-12-05 | 6.58 | 6.68 | 6.50 | 6.66 | +1.22% | 0.62 | 2.04% |
| 2025-12-04 | 6.66 | 6.70 | 6.55 | 6.58 | -1.35% | 0.56 | 1.84% |
| 2025-12-03 | 6.77 | 6.80 | 6.66 | 6.67 | -1.33% | 0.66 | 2.15% |
| 2025-12-02 | 6.83 | 6.85 | 6.68 | 6.76 | -1.02% | 0.66 | 2.13% |
| 2025-12-01 | 6.89 | 6.96 | 6.82 | 6.83 | -0.73% | 0.69 | 2.18% |
| 2025-11-28 | 6.85 | 6.88 | 6.73 | 6.88 | +1.18% | 0.57 | 1.81% |
| 2025-11-27 | 6.77 | 6.86 | 6.77 | 6.80 | -0.15% | 0.60 | 1.92% |
| 2025-11-26 | 6.96 | 7.00 | 6.79 | 6.81 | -2.30% | 0.95 | 2.99% |
| 2025-11-25 | 6.96 | 7.04 | 6.92 | 6.97 | +0.29% | 0.84 | 2.61% |
| 2025-11-24 | 7.05 | 7.10 | 6.81 | 6.95 | -0.29% | 0.96 | 3.03% |
| 2025-11-21 | 7.21 | 7.25 | 6.91 | 6.97 | -4.13% | 1.81 | 5.58% |