高能环境(603588)股票行情
高能环境(603588)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 |
|---|
| 2025-09-15 | 6.82 | 6.74 | -0.07 | -1.03% | 6.74 | 6.86 | 238572 | 16177.64 | 1.57% |
| 2025-09-12 | 6.79 | 6.81 | 0.00 | 0.00% | 6.71 | 6.94 | 387928 | 26459.23 | 2.55% |
| 2025-09-11 | 6.78 | 6.81 | 0.00 | 0.00% | 6.62 | 6.82 | 358764 | 24097.70 | 2.36% |
| 2025-09-10 | 6.90 | 6.81 | -0.13 | -1.87% | 6.76 | 6.95 | 416799 | 28392.69 | 2.74% |
| 2025-09-09 | 6.66 | 6.94 | 0.27 | 4.05% | 6.63 | 7.04 | 725987 | 49842.79 | 4.77% |
| 2025-09-08 | 6.70 | 6.67 | 0.00 | 0.00% | 6.58 | 6.72 | 292034 | 19392.97 | 1.92% |
| 2025-09-05 | 6.56 | 6.67 | 0.14 | 2.14% | 6.51 | 6.68 | 299468 | 19767.97 | 1.97% |
| 2025-09-04 | 6.59 | 6.53 | -0.06 | -0.91% | 6.45 | 6.70 | 354982 | 23359.61 | 2.33% |
| 2025-09-03 | 6.70 | 6.59 | -0.08 | -1.20% | 6.58 | 6.72 | 302327 | 20075.51 | 1.98% |
| 2025-09-02 | 6.85 | 6.67 | -0.13 | -1.91% | 6.60 | 6.90 | 430756 | 28830.69 | 2.83% |
| 2025-09-01 | 6.75 | 6.80 | -0.20 | -2.86% | 6.60 | 6.85 | 657585 | 44566.42 | 4.32% |
| 2025-08-29 | 7.04 | 7.00 | -0.01 | -0.14% | 6.97 | 7.14 | 283149 | 19894.51 | 1.86% |
| 2025-08-28 | 6.96 | 7.01 | 0.01 | 0.14% | 6.80 | 7.04 | 441804 | 30623.87 | 2.90% |
| 2025-08-27 | 7.15 | 7.00 | -0.18 | -2.51% | 6.97 | 7.20 | 541657 | 38473.94 | 3.56% |
| 2025-08-26 | 7.16 | 7.18 | 0.02 | 0.28% | 7.12 | 7.31 | 371934 | 26856.86 | 2.44% |
| 2025-08-25 | 7.14 | 7.16 | 0.03 | 0.42% | 7.11 | 7.24 | 438179 | 31431.40 | 2.88% |
| 2025-08-22 | 7.11 | 7.13 | -0.02 | -0.28% | 7.00 | 7.23 | 409775 | 29087.37 | 2.69% |
| 2025-08-21 | 7.05 | 7.15 | 0.10 | 1.42% | 7.02 | 7.22 | 454625 | 32320.73 | 2.98% |
| 2025-08-20 | 7.01 | 7.05 | 0.08 | 1.15% | 6.94 | 7.09 | 516685 | 36271.62 | 3.39% |
| 2025-08-19 | 6.63 | 6.97 | 0.35 | 5.29% | 6.58 | 7.07 | 745877 | 51193.30 | 4.90% |
| 2025-08-18 | 6.60 | 6.62 | 0.06 | 0.91% | 6.53 | 6.67 | 390323 | 25769.54 | 2.56% |
| 2025-08-15 | 6.36 | 6.56 | 0.18 | 2.82% | 6.36 | 6.60 | 361914 | 23602.72 | 2.38% |
| 2025-08-14 | 6.55 | 6.38 | -0.18 | -2.74% | 6.37 | 6.56 | 376018 | 24288.71 | 2.47% |
| 2025-08-13 | 6.44 | 6.56 | 0.13 | 2.02% | 6.41 | 6.58 | 462831 | 30045.69 | 3.04% |
| 2025-08-12 | 6.40 | 6.43 | 0.01 | 0.16% | 6.38 | 6.53 | 335252 | 21632.60 | 2.20% |
| 2025-08-11 | 6.42 | 6.42 | 0.00 | 0.00% | 6.40 | 6.46 | 240064 | 15430.11 | 1.58% |
| 2025-08-08 | 6.41 | 6.42 | 0.01 | 0.16% | 6.39 | 6.45 | 184007 | 11817.00 | 1.21% |
| 2025-08-07 | 6.44 | 6.41 | -0.03 | -0.47% | 6.40 | 6.50 | 228916 | 14729.06 | 1.50% |
| 2025-08-06 | 6.49 | 6.44 | -0.05 | -0.77% | 6.42 | 6.51 | 228961 | 14754.94 | 1.50% |
| 2025-08-05 | 6.52 | 6.49 | -0.01 | -0.15% | 6.45 | 6.55 | 249422 | 16196.78 | 1.64% |
| 2025-08-04 | 6.33 | 6.50 | 0.16 | 2.52% | 6.32 | 6.60 | 554978 | 36143.39 | 3.64% |
| 2025-08-01 | 6.27 | 6.34 | 0.08 | 1.28% | 6.25 | 6.37 | 323092 | 20436.12 | 2.12% |
| 2025-07-31 | 6.33 | 6.26 | -0.10 | -1.57% | 6.21 | 6.36 | 440278 | 27595.10 | 2.89% |
| 2025-07-30 | 6.48 | 6.36 | -0.12 | -1.85% | 6.31 | 6.49 | 352922 | 22575.62 | 2.32% |
| 2025-07-29 | 6.43 | 6.48 | 0.04 | 0.62% | 6.41 | 6.52 | 383917 | 24828.10 | 2.52% |
| 2025-07-28 | 6.56 | 6.44 | -0.11 | -1.68% | 6.37 | 6.59 | 787546 | 50932.58 | 5.17% |
| 2025-07-25 | 6.65 | 6.55 | 0.01 | 0.15% | 6.49 | 6.70 | 587717 | 38566.20 | 3.86% |
| 2025-07-24 | 6.43 | 6.54 | 0.08 | 1.24% | 6.41 | 6.57 | 369426 | 24043.90 | 2.43% |
| 2025-07-23 | 6.50 | 6.46 | -0.02 | -0.31% | 6.41 | 6.60 | 503640 | 32724.32 | 3.31% |
| 2025-07-22 | 6.34 | 6.48 | 0.17 | 2.69% | 6.29 | 6.50 | 454786 | 29179.42 | 2.99% |
| 2025-07-21 | 6.21 | 6.31 | 0.11 | 1.77% | 6.19 | 6.34 | 439145 | 27589.05 | 2.88% |
| 2025-07-18 | 5.97 | 6.20 | 0.22 | 3.68% | 5.97 | 6.21 | 438796 | 26764.17 | 2.88% |
| 2025-07-17 | 5.96 | 5.98 | 0.01 | 0.17% | 5.94 | 5.99 | 177589 | 10589.26 | 1.17% |
| 2025-07-16 | 6.03 | 5.97 | -0.06 | -1.00% | 5.92 | 6.05 | 287041 | 17173.75 | 1.88% |
| 2025-07-15 | 6.05 | 6.03 | -0.05 | -0.82% | 5.99 | 6.11 | 263059 | 15873.67 | 1.73% |
| 2025-07-14 | 6.08 | 6.08 | 0.03 | 0.50% | 6.05 | 6.14 | 347794 | 21197.26 | 2.28% |
| 2025-07-11 | 5.94 | 6.05 | 0.12 | 2.02% | 5.90 | 6.07 | 414236 | 24872.00 | 2.72% |
| 2025-07-10 | 5.91 | 5.93 | 0.01 | 0.17% | 5.89 | 5.96 | 251298 | 14883.96 | 1.65% |
| 2025-07-09 | 5.91 | 5.92 | 0.02 | 0.34% | 5.90 | 5.98 | 273462 | 16224.92 | 1.80% |
| 2025-07-08 | 5.88 | 5.90 | 0.02 | 0.34% | 5.85 | 5.91 | 236303 | 13911.83 | 1.55% |
| 2025-07-07 | 5.78 | 5.88 | 0.09 | 1.55% | 5.77 | 5.94 | 313976 | 18463.29 | 2.06% |
| 2025-07-04 | 5.81 | 5.79 | -0.04 | -0.69% | 5.77 | 5.85 | 269551 | 15653.54 | 1.77% |
| 2025-07-03 | 5.74 | 5.83 | 0.09 | 1.57% | 5.72 | 5.92 | 403007 | 23471.40 | 2.65% |
| 2025-07-02 | 5.66 | 5.74 | 0.09 | 1.59% | 5.63 | 5.79 | 342263 | 19568.49 | 2.25% |
| 2025-07-01 | 5.66 | 5.65 | 0.01 | 0.18% | 5.60 | 5.67 | 224889 | 12664.90 | 1.48% |
| 2025-06-30 | 5.60 | 5.64 | 0.09 | 1.62% | 5.56 | 5.67 | 249657 | 13991.55 | 1.64% |
| 2025-06-27 | 5.53 | 5.55 | 0.05 | 0.91% | 5.52 | 5.59 | 218177 | 12143.90 | 1.43% |
| 2025-06-26 | 5.53 | 5.50 | -0.05 | -0.90% | 5.49 | 5.57 | 169616 | 9369.49 | 1.11% |
| 2025-06-25 | 5.51 | 5.55 | 0.04 | 0.73% | 5.48 | 5.55 | 197540 | 10905.81 | 1.30% |
| 2025-06-24 | 5.45 | 5.51 | 0.09 | 1.66% | 5.44 | 5.52 | 189381 | 10403.56 | 1.24% |
| 2025-06-23 | 5.33 | 5.42 | 0.06 | 1.12% | 5.32 | 5.44 | 161415 | 8700.19 | 1.06% |
| 2025-06-20 | 5.38 | 5.36 | -0.03 | -0.56% | 5.34 | 5.43 | 154002 | 8295.44 | 1.01% |
| 2025-06-19 | 5.47 | 5.39 | -0.11 | -2.00% | 5.37 | 5.51 | 228828 | 12397.36 | 1.50% |
| 2025-06-18 | 5.53 | 5.50 | -0.05 | -0.90% | 5.46 | 5.55 | 182515 | 10024.66 | 1.20% |
| 2025-06-17 | 5.52 | 5.55 | 0.02 | 0.36% | 5.50 | 5.55 | 166886 | 9233.63 | 1.10% |
| 2025-06-16 | 5.51 | 5.53 | 0.00 | 0.00% | 5.49 | 5.55 | 177141 | 9788.21 | 1.16% |
| 2025-06-13 | 5.68 | 5.53 | -0.16 | -2.81% | 5.50 | 5.68 | 438842 | 24379.23 | 2.88% |
| 2025-06-12 | 5.75 | 5.69 | -0.05 | -0.87% | 5.66 | 5.75 | 262943 | 14945.17 | 1.73% |
| 2025-06-11 | 5.64 | 5.74 | 0.10 | 1.77% | 5.63 | 5.80 | 343945 | 19693.80 | 2.26% |
| 2025-06-10 | 5.73 | 5.64 | -0.09 | -1.57% | 5.60 | 5.77 | 336238 | 19082.87 | 2.21% |
| 2025-06-09 | 5.74 | 5.73 | -0.01 | -0.17% | 5.70 | 5.76 | 218653 | 12531.61 | 1.44% |
| 2025-06-06 | 5.79 | 5.74 | -0.03 | -0.52% | 5.72 | 5.80 | 192672 | 11077.06 | 1.26% |
| 2025-06-05 | 5.77 | 5.77 | -0.03 | -0.52% | 5.72 | 5.79 | 240282 | 13817.35 | 1.58% |
| 2025-06-04 | 5.71 | 5.80 | 0.11 | 1.93% | 5.68 | 5.82 | 369662 | 21337.71 | 2.43% |
| 2025-06-03 | 5.62 | 5.69 | 0.03 | 0.53% | 5.60 | 5.69 | 249462 | 14064.92 | 1.64% |
| 2025-05-30 | 5.74 | 5.66 | -0.07 | -1.22% | 5.64 | 5.77 | 260148 | 14775.23 | 1.71% |
| 2025-05-29 | 5.67 | 5.73 | 0.01 | 0.17% | 5.66 | 5.77 | 342290 | 19609.79 | 2.25% |
| 2025-05-28 | 5.59 | 5.72 | 0.15 | 2.69% | 5.59 | 5.80 | 587631 | 33727.91 | 3.86% |
| 2025-05-27 | 5.63 | 5.57 | -0.10 | -1.76% | 5.53 | 5.65 | 253526 | 14120.56 | 1.66% |
| 2025-05-26 | 5.62 | 5.67 | 0.07 | 1.25% | 5.55 | 5.72 | 292487 | 16432.89 | 1.92% |
上证大盘股票行情在线 K线走势图
