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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.55 | 7.57 | 7.36 | 7.44 | -1.33% | 0.97 | 2.82% |
| 2025-09-16 | 7.55 | 7.64 | 7.42 | 7.54 | 0.00% | 0.73 | 2.10% |
| 2025-09-15 | 7.69 | 7.74 | 7.48 | 7.54 | -2.33% | 1.06 | 3.04% |
| 2025-09-12 | 7.79 | 7.92 | 7.57 | 7.72 | +0.52% | 1.34 | 3.75% |
| 2025-09-11 | 7.72 | 7.76 | 7.50 | 7.68 | -0.78% | 1.12 | 3.19% |
| 2025-09-10 | 7.82 | 8.10 | 7.67 | 7.74 | -2.76% | 1.76 | 4.91% |
| 2025-09-09 | 7.75 | 8.28 | 7.75 | 7.96 | +3.78% | 3.03 | 8.18% |
| 2025-09-08 | 7.30 | 7.68 | 7.26 | 7.67 | +4.92% | 1.71 | 4.95% |
| 2025-09-05 | 7.36 | 7.48 | 7.00 | 7.31 | -0.27% | 1.91 | 5.69% |
| 2025-09-04 | 7.25 | 7.60 | 7.04 | 7.33 | +1.10% | 2.08 | 6.14% |
| 2025-09-03 | 7.15 | 7.46 | 7.15 | 7.25 | +0.97% | 1.56 | 4.64% |
| 2025-09-02 | 7.18 | 7.42 | 7.03 | 7.18 | +0.14% | 1.43 | 4.32% |
| 2025-09-01 | 7.00 | 7.41 | 6.92 | 7.17 | +2.58% | 1.46 | 4.44% |
| 2025-08-29 | 7.13 | 7.17 | 6.97 | 6.99 | -3.72% | 1.16 | 3.58% |
| 2025-08-28 | 7.25 | 7.36 | 6.95 | 7.26 | +0.14% | 1.16 | 3.52% |
| 2025-08-27 | 7.47 | 7.64 | 7.22 | 7.25 | -3.72% | 1.44 | 4.20% |
| 2025-08-26 | 7.44 | 7.58 | 7.38 | 7.53 | +0.94% | 1.04 | 3.02% |
| 2025-08-25 | 7.50 | 7.61 | 7.30 | 7.46 | +0.27% | 1.76 | 5.16% |
| 2025-08-22 | 7.80 | 7.94 | 7.31 | 7.44 | -1.72% | 1.74 | 5.06% |
| 2025-08-21 | 7.46 | 7.70 | 7.35 | 7.57 | +2.99% | 1.44 | 4.16% |