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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.40 | 7.55 | 7.23 | 7.27 | -1.09% | 1.70 | 5.01% |
| 2025-11-19 | 7.45 | 7.53 | 7.25 | 7.35 | -1.47% | 1.76 | 5.19% |
| 2025-11-18 | 7.76 | 7.92 | 7.42 | 7.46 | -4.60% | 3.22 | 9.23% |
| 2025-11-17 | 7.77 | 7.90 | 7.67 | 7.82 | -1.51% | 3.51 | 9.80% |
| 2025-11-14 | 8.20 | 8.30 | 7.72 | 7.94 | -6.59% | 6.87 | 18.82% |
| 2025-11-13 | 8.80 | 9.59 | 8.32 | 8.50 | -2.52% | 10.61 | 25.68% |
| 2025-11-12 | 7.85 | 8.72 | 7.80 | 8.72 | +9.96% | 4.16 | 10.49% |
| 2025-11-11 | 7.61 | 8.12 | 7.51 | 7.93 | +3.66% | 4.19 | 11.69% |
| 2025-11-10 | 8.16 | 8.16 | 7.53 | 7.65 | +0.79% | 6.30 | 17.56% |
| 2025-11-07 | 6.85 | 7.59 | 6.81 | 7.59 | +10.00% | 1.83 | 5.39% |
| 2025-11-06 | 6.73 | 6.93 | 6.64 | 6.90 | +2.83% | 1.14 | 3.66% |
| 2025-11-05 | 6.68 | 6.75 | 6.61 | 6.71 | +0.30% | 0.75 | 2.44% |
| 2025-11-04 | 6.67 | 6.90 | 6.61 | 6.69 | 0.00% | 0.84 | 2.71% |
| 2025-11-03 | 6.78 | 6.84 | 6.57 | 6.69 | -1.18% | 0.95 | 3.10% |
| 2025-10-31 | 6.59 | 6.85 | 6.58 | 6.77 | +2.58% | 1.03 | 3.32% |
| 2025-10-30 | 6.90 | 6.92 | 6.59 | 6.60 | -4.49% | 1.09 | 3.56% |
| 2025-10-29 | 6.70 | 7.00 | 6.65 | 6.91 | +2.67% | 0.93 | 2.96% |
| 2025-10-28 | 6.65 | 6.77 | 6.60 | 6.73 | +1.20% | 0.51 | 1.65% |
| 2025-10-27 | 6.74 | 6.81 | 6.60 | 6.65 | -0.75% | 0.55 | 1.78% |
| 2025-10-24 | 6.73 | 6.82 | 6.66 | 6.70 | -0.45% | 0.48 | 1.55% |