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 |
|---|
| 2025-06-13 | 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% |
| 2025-05-23 | 5.64 | 5.67 | -0.02 | -0.35% | 5.64 | 5.75 | 289762 | 16512.76 | 1.90% |
| 2025-05-22 | 5.77 | 5.69 | -0.13 | -2.23% | 5.66 | 5.83 | 388704 | 22296.51 | 2.55% |
| 2025-05-21 | 5.87 | 5.82 | -0.04 | -0.68% | 5.74 | 5.97 | 698790 | 40727.34 | 4.59% |
| 2025-05-20 | 5.95 | 5.86 | 0.02 | 0.34% | 5.81 | 6.05 | 954273 | 56431.63 | 6.26% |
| 2025-05-19 | 5.64 | 5.84 | 0.32 | 5.80% | 5.62 | 5.95 | 819302 | 47197.76 | 5.38% |
| 2025-05-16 | 5.55 | 5.52 | -0.05 | -0.90% | 5.51 | 5.58 | 223099 | 12376.41 | 1.46% |
| 2025-05-15 | 5.63 | 5.57 | -0.07 | -1.24% | 5.54 | 5.67 | 252847 | 14135.49 | 1.66% |
| 2025-05-14 | 5.58 | 5.64 | 0.06 | 1.08% | 5.55 | 5.71 | 359261 | 20237.11 | 2.36% |
| 2025-05-13 | 5.63 | 5.58 | -0.01 | -0.18% | 5.54 | 5.63 | 223443 | 12438.22 | 1.47% |
| 2025-05-12 | 5.57 | 5.59 | 0.05 | 0.90% | 5.54 | 5.62 | 253252 | 14136.50 | 1.66% |
| 2025-05-09 | 5.64 | 5.54 | -0.09 | -1.60% | 5.53 | 5.64 | 250348 | 13973.40 | 1.64% |
| 2025-05-08 | 5.63 | 5.63 | -0.01 | -0.18% | 5.60 | 5.66 | 245823 | 13832.92 | 1.61% |
| 2025-05-07 | 5.70 | 5.64 | -0.04 | -0.70% | 5.61 | 5.72 | 334874 | 18880.65 | 2.20% |
| 2025-05-06 | 5.42 | 5.68 | 0.28 | 5.19% | 5.42 | 5.71 | 548676 | 30797.81 | 3.60% |
| 2025-04-30 | 5.44 | 5.40 | -0.03 | -0.55% | 5.39 | 5.46 | 259234 | 14058.62 | 1.70% |
| 2025-04-29 | 5.37 | 5.43 | 0.06 | 1.12% | 5.36 | 5.46 | 250454 | 13578.03 | 1.64% |
| 2025-04-28 | 5.40 | 5.37 | -0.02 | -0.37% | 5.34 | 5.41 | 252170 | 13561.46 | 1.66% |
| 2025-04-25 | 5.32 | 5.39 | 0.08 | 1.51% | 5.32 | 5.44 | 318685 | 17149.58 | 2.09% |
| 2025-04-24 | 5.36 | 5.31 | -0.05 | -0.93% | 5.28 | 5.38 | 292700 | 15609.45 | 1.92% |
| 2025-04-23 | 5.35 | 5.36 | 0.01 | 0.19% | 5.33 | 5.40 | 275981 | 14792.07 | 1.81% |
| 2025-04-22 | 5.36 | 5.35 | -0.03 | -0.56% | 5.31 | 5.40 | 241792 | 12943.11 | 1.59% |
| 2025-04-21 | 5.22 | 5.38 | 0.15 | 2.87% | 5.20 | 5.38 | 351887 | 18732.84 | 2.31% |
| 2025-04-18 | 5.21 | 5.23 | 0.01 | 0.19% | 5.18 | 5.27 | 220550 | 11501.16 | 1.45% |
| 2025-04-17 | 5.19 | 5.22 | 0.00 | 0.00% | 5.18 | 5.29 | 257147 | 13522.42 | 1.69% |
| 2025-04-16 | 5.23 | 5.22 | -0.05 | -0.95% | 5.15 | 5.30 | 316094 | 16489.46 | 2.08% |
| 2025-04-15 | 5.44 | 5.27 | -0.17 | -3.13% | 5.23 | 5.44 | 525363 | 27821.33 | 3.45% |
| 2025-04-14 | 5.23 | 5.44 | 0.26 | 5.02% | 5.20 | 5.49 | 619634 | 33146.45 | 4.07% |
| 2025-04-11 | 5.05 | 5.18 | 0.10 | 1.97% | 5.03 | 5.18 | 392852 | 20191.78 | 2.58% |
| 2025-04-10 | 5.10 | 5.08 | 0.11 | 2.21% | 5.03 | 5.16 | 517657 | 26371.59 | 3.40% |
| 2025-04-09 | 4.84 | 4.97 | 0.02 | 0.40% | 4.64 | 5.01 | 542008 | 26235.67 | 3.56% |
| 2025-04-08 | 5.05 | 4.95 | -0.13 | -2.56% | 4.86 | 5.11 | 661600 | 32814.26 | 4.34% |
| 2025-04-07 | 5.32 | 5.08 | -0.56 | -9.93% | 5.08 | 5.39 | 493297 | 25505.12 | 3.24% |
| 2025-04-03 | 5.62 | 5.64 | -0.03 | -0.53% | 5.60 | 5.72 | 284831 | 16095.38 | 1.87% |
| 2025-04-02 | 5.70 | 5.67 | -0.07 | -1.22% | 5.65 | 5.74 | 231290 | 13162.38 | 1.52% |
| 2025-04-01 | 5.72 | 5.74 | 0.04 | 0.70% | 5.70 | 5.81 | 367811 | 21148.99 | 2.41% |
| 2025-03-31 | 5.67 | 5.70 | -0.04 | -0.70% | 5.58 | 5.74 | 403911 | 22861.41 | 2.65% |
| 2025-03-28 | 5.86 | 5.74 | -0.09 | -1.54% | 5.72 | 5.91 | 423555 | 24575.34 | 2.78% |
| 2025-03-27 | 6.02 | 5.83 | -0.21 | -3.48% | 5.81 | 6.04 | 553179 | 32558.62 | 3.63% |
| 2025-03-26 | 6.15 | 6.04 | -0.01 | -0.17% | 6.02 | 6.26 | 562569 | 34290.36 | 3.69% |
| 2025-03-25 | 6.13 | 6.05 | -0.03 | -0.49% | 6.00 | 6.19 | 504355 | 30627.20 | 3.31% |
| 2025-03-24 | 6.33 | 6.08 | -0.14 | -2.25% | 6.00 | 6.39 | 623996 | 38294.47 | 4.10% |
| 2025-03-21 | 6.25 | 6.22 | -0.11 | -1.74% | 6.05 | 6.32 | 990681 | 61212.08 | 6.50% |
| 2025-03-20 | 6.52 | 6.33 | -0.39 | -5.80% | 6.30 | 6.66 | 1072930 | 69169.96 | 7.04% |
| 2025-03-19 | 6.71 | 6.72 | 0.01 | 0.15% | 6.62 | 6.76 | 593269 | 39674.65 | 3.89% |
| 2025-03-18 | 6.67 | 6.71 | 0.02 | 0.30% | 6.61 | 6.81 | 1041111 | 69910.55 | 6.83% |
| 2025-03-17 | 6.37 | 6.69 | 0.30 | 4.69% | 6.35 | 6.94 | 1655352 | 111007.70 | 10.87% |
| 2025-03-14 | 6.82 | 6.39 | -0.12 | -1.84% | 6.32 | 6.96 | 1597914 | 103690.94 | 10.49% |
| 2025-03-13 | 6.59 | 6.51 | 0.05 | 0.77% | 6.38 | 6.69 | 1352129 | 88106.30 | 8.88% |
| 2025-03-12 | 6.50 | 6.46 | -0.07 | -1.07% | 6.36 | 6.63 | 1567169 | 101432.50 | 10.29% |
| 2025-03-11 | 6.05 | 6.53 | 0.25 | 3.98% | 6.05 | 6.65 | 2742656 | 174963.98 | 18.01% |
| 2025-03-10 | 5.95 | 6.28 | 0.57 | 9.98% | 5.95 | 6.28 | 2409042 | 149633.73 | 15.82% |
| 2025-03-07 | 5.45 | 5.71 | 0.37 | 6.93% | 5.45 | 5.87 | 1853806 | 106562.85 | 12.17% |
| 2025-03-06 | 5.16 | 5.34 | 0.19 | 3.69% | 5.14 | 5.35 | 464956 | 24530.08 | 3.05% |
| 2025-03-05 | 5.18 | 5.15 | -0.02 | -0.39% | 5.09 | 5.20 | 158228 | 8119.91 | 1.04% |
| 2025-03-04 | 5.17 | 5.17 | -0.01 | -0.19% | 5.14 | 5.19 | 129778 | 6697.14 | 0.85% |
| 2025-03-03 | 5.18 | 5.18 | -0.03 | -0.58% | 5.15 | 5.26 | 198894 | 10360.84 | 1.31% |
| 2025-02-28 | 5.31 | 5.21 | -0.08 | -1.51% | 5.19 | 5.35 | 223011 | 11706.05 | 1.46% |
| 2025-02-27 | 5.35 | 5.29 | -0.04 | -0.75% | 5.22 | 5.36 | 191742 | 10112.43 | 1.26% |
| 2025-02-26 | 5.21 | 5.33 | 0.11 | 2.11% | 5.21 | 5.33 | 283299 | 14996.96 | 1.86% |
| 2025-02-25 | 5.24 | 5.22 | -0.05 | -0.95% | 5.19 | 5.25 | 233047 | 12162.49 | 1.53% |
| 2025-02-24 | 5.23 | 5.27 | 0.07 | 1.35% | 5.20 | 5.32 | 335822 | 17685.88 | 2.20% |
| 2025-02-21 | 5.09 | 5.20 | 0.10 | 1.96% | 5.07 | 5.33 | 493067 | 25734.83 | 3.24% |
| 2025-02-20 | 5.14 | 5.10 | -0.06 | -1.16% | 5.06 | 5.15 | 213442 | 10872.78 | 1.40% |
| 2025-02-19 | 5.12 | 5.16 | 0.07 | 1.38% | 5.09 | 5.17 | 169878 | 8714.32 | 1.12% |
| 2025-02-18 | 5.17 | 5.09 | -0.08 | -1.55% | 5.07 | 5.20 | 224596 | 11555.68 | 1.47% |
| 2025-02-17 | 5.18 | 5.17 | 0.00 | 0.00% | 5.13 | 5.21 | 182951 | 9460.65 | 1.20% |
上证大盘股票行情在线 K线走势图
