山高环能(000803)股票行情
山高环能(000803)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 6.50 | 6.82 | 0.47 | 7.40% | 6.43 | 6.96 | 423728 | 28519.96 | 9.24% |
| 2025-07-31 | 6.44 | 6.35 | -0.12 | -1.85% | 6.34 | 6.52 | 113952 | 7304.74 | 2.48% |
| 2025-07-30 | 6.55 | 6.47 | -0.08 | -1.22% | 6.40 | 6.56 | 166155 | 10750.79 | 3.62% |
| 2025-07-29 | 6.40 | 6.55 | 0.16 | 2.50% | 6.22 | 6.56 | 241334 | 15425.36 | 5.26% |
| 2025-07-28 | 6.32 | 6.39 | 0.10 | 1.59% | 6.30 | 6.47 | 156819 | 10026.33 | 3.42% |
| 2025-07-25 | 6.29 | 6.29 | -0.01 | -0.16% | 6.23 | 6.30 | 128643 | 8058.53 | 2.80% |
| 2025-07-24 | 6.27 | 6.30 | 0.03 | 0.48% | 6.24 | 6.32 | 141991 | 8915.20 | 3.10% |
| 2025-07-23 | 6.40 | 6.27 | -0.15 | -2.34% | 6.25 | 6.45 | 239417 | 15125.20 | 5.22% |
| 2025-07-22 | 6.55 | 6.42 | -0.15 | -2.28% | 6.40 | 6.58 | 223103 | 14417.55 | 4.86% |
| 2025-07-21 | 6.48 | 6.57 | -0.02 | -0.30% | 6.46 | 6.66 | 238780 | 15610.57 | 5.20% |
| 2025-07-18 | 6.54 | 6.59 | 0.03 | 0.46% | 6.43 | 6.63 | 255319 | 16759.33 | 5.57% |
| 2025-07-17 | 7.10 | 6.56 | -0.61 | -8.51% | 6.53 | 7.15 | 561869 | 37472.53 | 12.25% |
| 2025-07-16 | 7.28 | 7.17 | 0.04 | 0.56% | 7.00 | 7.42 | 410899 | 29517.76 | 8.96% |
| 2025-07-15 | 6.73 | 7.13 | 0.43 | 6.42% | 6.48 | 7.36 | 513516 | 35427.55 | 11.19% |
| 2025-07-14 | 6.56 | 6.70 | 0.11 | 1.67% | 6.56 | 6.70 | 129184 | 8597.94 | 2.82% |
| 2025-07-11 | 6.62 | 6.59 | -0.07 | -1.05% | 6.51 | 6.68 | 147991 | 9742.33 | 3.23% |
| 2025-07-10 | 6.59 | 6.66 | 0.06 | 0.91% | 6.55 | 6.81 | 190574 | 12726.16 | 4.15% |
| 2025-07-09 | 6.56 | 6.60 | 0.04 | 0.61% | 6.54 | 6.87 | 176392 | 11716.36 | 3.84% |
| 2025-07-08 | 6.54 | 6.56 | -0.03 | -0.46% | 6.50 | 6.65 | 208547 | 13709.48 | 4.55% |
| 2025-07-07 | 6.14 | 6.59 | 0.44 | 7.15% | 6.12 | 6.67 | 343719 | 22254.47 | 7.49% |
| 2025-07-04 | 6.27 | 6.15 | -0.15 | -2.38% | 6.12 | 6.30 | 96477 | 5979.47 | 2.10% |
| 2025-07-03 | 6.26 | 6.30 | 0.02 | 0.32% | 6.17 | 6.30 | 119990 | 7489.81 | 2.62% |
| 2025-07-02 | 6.12 | 6.28 | 0.16 | 2.61% | 6.08 | 6.35 | 162819 | 10139.00 | 3.55% |
| 2025-07-01 | 6.16 | 6.12 | -0.04 | -0.65% | 6.09 | 6.22 | 118698 | 7272.41 | 2.59% |
| 2025-06-30 | 5.92 | 6.16 | 0.25 | 4.23% | 5.91 | 6.33 | 236888 | 14624.34 | 5.16% |
| 2025-06-27 | 5.88 | 5.91 | 0.04 | 0.68% | 5.84 | 5.96 | 106791 | 6291.04 | 2.33% |
| 2025-06-26 | 5.96 | 5.87 | -0.12 | -2.00% | 5.85 | 6.02 | 162721 | 9644.33 | 3.55% |
| 2025-06-25 | 5.94 | 5.99 | 0.08 | 1.35% | 5.90 | 6.13 | 176825 | 10606.34 | 3.85% |
| 2025-06-24 | 5.80 | 5.91 | 0.10 | 1.72% | 5.67 | 6.00 | 139850 | 8240.14 | 3.05% |
| 2025-06-23 | 5.63 | 5.81 | 0.14 | 2.47% | 5.58 | 5.81 | 127967 | 7333.19 | 2.79% |
| 2025-06-20 | 5.79 | 5.67 | -0.11 | -1.90% | 5.63 | 5.95 | 160008 | 9221.15 | 3.49% |
| 2025-06-19 | 6.30 | 5.78 | -0.54 | -8.54% | 5.74 | 6.30 | 351931 | 20969.30 | 7.67% |
| 2025-06-18 | 6.36 | 6.32 | -0.04 | -0.63% | 6.20 | 6.43 | 180760 | 11397.32 | 3.94% |
| 2025-06-17 | 6.18 | 6.36 | 0.18 | 2.91% | 6.11 | 6.46 | 268239 | 16921.51 | 5.85% |
| 2025-06-16 | 6.17 | 6.18 | 0.04 | 0.65% | 6.08 | 6.31 | 276025 | 17100.84 | 6.02% |
| 2025-06-13 | 5.83 | 6.14 | 0.27 | 4.60% | 5.83 | 6.28 | 347297 | 21330.67 | 7.57% |
| 2025-06-12 | 5.85 | 5.87 | 0.03 | 0.51% | 5.79 | 5.87 | 67618 | 3945.35 | 1.47% |
| 2025-06-11 | 5.85 | 5.84 | -0.02 | -0.34% | 5.80 | 5.90 | 99332 | 5804.54 | 2.17% |
| 2025-06-10 | 5.89 | 5.86 | -0.04 | -0.68% | 5.80 | 6.00 | 109808 | 6473.59 | 2.39% |
| 2025-06-09 | 5.77 | 5.90 | 0.13 | 2.25% | 5.71 | 5.95 | 124948 | 7293.14 | 2.72% |
| 2025-06-06 | 5.70 | 5.77 | 0.05 | 0.87% | 5.67 | 5.79 | 67567 | 3871.23 | 1.47% |
| 2025-06-05 | 5.77 | 5.72 | -0.04 | -0.69% | 5.70 | 5.82 | 84298 | 4844.68 | 1.84% |
| 2025-06-04 | 5.85 | 5.76 | -0.05 | -0.86% | 5.74 | 5.85 | 92156 | 5329.20 | 2.01% |
| 2025-06-03 | 5.71 | 5.81 | 0.11 | 1.93% | 5.61 | 5.84 | 139755 | 8006.59 | 3.05% |
| 2025-05-30 | 5.88 | 5.70 | -0.19 | -3.23% | 5.67 | 5.94 | 122313 | 7030.81 | 2.67% |
| 2025-05-29 | 5.83 | 5.89 | 0.08 | 1.38% | 5.78 | 5.95 | 161516 | 9492.66 | 3.52% |
| 2025-05-28 | 5.75 | 5.81 | 0.04 | 0.69% | 5.74 | 6.02 | 175383 | 10219.07 | 3.82% |
| 2025-05-27 | 5.58 | 5.77 | 0.17 | 3.04% | 5.55 | 5.82 | 142222 | 8104.85 | 3.10% |
| 2025-05-26 | 5.51 | 5.60 | 0.08 | 1.45% | 5.49 | 5.64 | 68846 | 3841.15 | 1.50% |
| 2025-05-23 | 5.63 | 5.52 | -0.13 | -2.30% | 5.51 | 5.70 | 91630 | 5117.62 | 2.00% |
| 2025-05-22 | 5.70 | 5.65 | -0.09 | -1.57% | 5.61 | 5.75 | 79449 | 4512.56 | 1.73% |
| 2025-05-21 | 5.83 | 5.74 | 0.01 | 0.17% | 5.67 | 5.85 | 88184 | 5052.95 | 1.92% |
| 2025-05-20 | 5.65 | 5.73 | 0.08 | 1.42% | 5.61 | 5.74 | 100745 | 5714.63 | 2.20% |
| 2025-05-19 | 5.49 | 5.65 | 0.16 | 2.91% | 5.48 | 5.75 | 137528 | 7757.11 | 3.00% |
| 2025-05-16 | 5.45 | 5.49 | 0.02 | 0.37% | 5.43 | 5.54 | 54725 | 3005.11 | 1.19% |
| 2025-05-15 | 5.46 | 5.47 | -0.01 | -0.18% | 5.40 | 5.56 | 66005 | 3607.49 | 1.44% |
| 2025-05-14 | 5.44 | 5.48 | 0.02 | 0.37% | 5.40 | 5.49 | 60570 | 3298.24 | 1.32% |
| 2025-05-13 | 5.55 | 5.46 | -0.08 | -1.44% | 5.44 | 5.59 | 87624 | 4808.76 | 1.91% |
| 2025-05-12 | 5.65 | 5.54 | -0.07 | -1.25% | 5.49 | 5.65 | 110754 | 6138.57 | 2.41% |
| 2025-05-09 | 5.67 | 5.61 | -0.07 | -1.23% | 5.58 | 5.68 | 72037 | 4053.08 | 1.57% |
| 2025-05-08 | 5.64 | 5.68 | 0.04 | 0.71% | 5.57 | 5.70 | 88921 | 5007.79 | 1.94% |
| 2025-05-07 | 5.67 | 5.64 | 0.02 | 0.36% | 5.55 | 5.71 | 102177 | 5756.46 | 2.23% |
| 2025-05-06 | 5.40 | 5.62 | 0.20 | 3.69% | 5.39 | 5.65 | 142025 | 7858.01 | 3.10% |
| 2025-04-30 | 5.52 | 5.42 | -0.09 | -1.63% | 5.38 | 5.60 | 132404 | 7285.66 | 2.89% |
| 2025-04-29 | 5.60 | 5.51 | -0.09 | -1.61% | 5.48 | 5.64 | 117524 | 6529.01 | 2.56% |
| 2025-04-28 | 5.52 | 5.60 | 0.06 | 1.08% | 5.47 | 5.68 | 146649 | 8206.10 | 3.20% |
| 2025-04-25 | 5.45 | 5.54 | 0.09 | 1.65% | 5.45 | 5.60 | 127120 | 7031.53 | 2.77% |
| 2025-04-24 | 5.59 | 5.45 | -0.15 | -2.68% | 5.42 | 5.62 | 185003 | 10158.42 | 4.03% |
| 2025-04-23 | 5.65 | 5.60 | 0.11 | 2.00% | 5.56 | 5.88 | 359656 | 20526.82 | 7.84% |
| 2025-04-22 | 5.24 | 5.49 | 0.24 | 4.57% | 5.24 | 5.53 | 134579 | 7329.97 | 2.93% |
| 2025-04-21 | 5.20 | 5.25 | 0.03 | 0.57% | 5.13 | 5.26 | 57584 | 3011.87 | 1.26% |
| 2025-04-18 | 5.29 | 5.22 | -0.10 | -1.88% | 5.17 | 5.37 | 68914 | 3617.50 | 1.50% |
| 2025-04-17 | 5.16 | 5.32 | 0.15 | 2.90% | 5.12 | 5.36 | 87557 | 4632.16 | 1.91% |
| 2025-04-16 | 5.18 | 5.17 | -0.01 | -0.19% | 5.07 | 5.29 | 98600 | 5096.77 | 2.15% |
| 2025-04-15 | 5.21 | 5.18 | 0.05 | 0.97% | 5.12 | 5.23 | 50785 | 2622.21 | 1.11% |
| 2025-04-14 | 5.06 | 5.13 | 0.15 | 3.01% | 5.00 | 5.27 | 102590 | 5301.54 | 2.24% |
| 2025-04-11 | 4.92 | 4.98 | 0.06 | 1.22% | 4.88 | 5.05 | 76654 | 3825.65 | 1.67% |
| 2025-04-10 | 4.90 | 4.92 | 0.09 | 1.86% | 4.87 | 5.03 | 90968 | 4500.39 | 1.98% |
| 2025-04-09 | 4.58 | 4.83 | 0.21 | 4.55% | 4.32 | 4.92 | 152909 | 7077.46 | 3.33% |
| 2025-04-08 | 4.80 | 4.62 | -0.34 | -6.85% | 4.46 | 4.87 | 205007 | 9480.47 | 4.47% |
深证大盘股票行情在线 K线走势图
