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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.71 | 6.78 | 6.58 | 6.73 | +0.15% | 0.58 | 1.88% |
| 2025-10-22 | 6.85 | 6.95 | 6.70 | 6.72 | -2.61% | 0.65 | 2.09% |
| 2025-10-21 | 6.79 | 7.05 | 6.76 | 6.90 | +1.62% | 0.88 | 2.77% |
| 2025-10-20 | 6.59 | 6.81 | 6.54 | 6.79 | +3.98% | 0.87 | 2.85% |
| 2025-10-17 | 6.58 | 6.69 | 6.51 | 6.53 | 0.00% | 0.70 | 2.30% |
| 2025-10-16 | 6.75 | 6.75 | 6.51 | 6.53 | -2.83% | 0.69 | 2.26% |
| 2025-10-15 | 6.66 | 6.76 | 6.61 | 6.72 | +0.75% | 0.53 | 1.73% |
| 2025-10-14 | 6.83 | 6.90 | 6.63 | 6.67 | -1.91% | 0.76 | 2.46% |
| 2025-10-13 | 6.65 | 6.83 | 6.46 | 6.80 | -0.87% | 0.86 | 2.79% |
| 2025-10-10 | 6.88 | 7.03 | 6.84 | 6.86 | -0.29% | 0.61 | 1.91% |
| 2025-10-09 | 7.11 | 7.13 | 6.83 | 6.88 | -3.23% | 0.93 | 2.91% |
| 2025-09-30 | 7.07 | 7.12 | 6.93 | 7.11 | +0.71% | 0.59 | 1.81% |
| 2025-09-29 | 7.10 | 7.11 | 6.83 | 7.06 | +0.86% | 0.87 | 2.71% |
| 2025-09-26 | 6.68 | 7.33 | 6.66 | 7.00 | +4.17% | 1.52 | 4.67% |
| 2025-09-25 | 6.89 | 6.95 | 6.68 | 6.72 | -2.47% | 0.73 | 2.33% |
| 2025-09-24 | 6.70 | 6.95 | 6.67 | 6.89 | +2.53% | 0.75 | 2.37% |
| 2025-09-23 | 7.02 | 7.04 | 6.60 | 6.72 | -4.41% | 1.36 | 4.39% |
| 2025-09-22 | 7.20 | 7.33 | 6.81 | 7.03 | -2.09% | 1.68 | 5.22% |
| 2025-09-19 | 7.20 | 7.28 | 7.07 | 7.18 | -0.55% | 0.86 | 2.61% |
| 2025-09-18 | 7.45 | 7.50 | 7.14 | 7.22 | -2.96% | 1.38 | 4.09% |