致敬每一个财富自由的梦想,祝大家早日进化为游资

高能环境 (603588) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 6.27 6.34 0.08 1.28% 6.25 6.37 323092 20436 2.12%
2025-07-31 6.33 6.26 -0.10 -1.57% 6.21 6.36 440278 27595 2.89%
2025-07-30 6.48 6.36 -0.12 -1.85% 6.31 6.49 352922 22575 2.32%
2025-07-29 6.43 6.48 0.04 0.62% 6.41 6.52 383917 24828 2.52%
2025-07-28 6.56 6.44 -0.11 -1.68% 6.37 6.59 787546 50932 5.17%
2025-07-25 6.65 6.55 0.01 0.15% 6.49 6.70 587717 38566 3.86%
2025-07-24 6.43 6.54 0.08 1.24% 6.41 6.57 369426 24043 2.43%
2025-07-23 6.50 6.46 -0.02 -0.31% 6.41 6.60 503640 32724 3.31%
2025-07-22 6.34 6.48 0.17 2.69% 6.29 6.50 454786 29179 2.99%
2025-07-21 6.21 6.31 0.11 1.77% 6.19 6.34 439145 27589 2.88%
2025-07-18 5.97 6.20 0.22 3.68% 5.97 6.21 438796 26764 2.88%
2025-07-17 5.96 5.98 0.01 0.17% 5.94 5.99 177589 10589 1.17%
2025-07-16 6.03 5.97 -0.06 -1.00% 5.92 6.05 287041 17173 1.88%
2025-07-15 6.05 6.03 -0.05 -0.82% 5.99 6.11 263059 15873 1.73%
2025-07-14 6.08 6.08 0.03 0.50% 6.05 6.14 347794 21197 2.28%
2025-07-11 5.94 6.05 0.12 2.02% 5.90 6.07 414236 24872 2.72%
2025-07-10 5.91 5.93 0.01 0.17% 5.89 5.96 251298 14883 1.65%
2025-07-09 5.91 5.92 0.02 0.34% 5.90 5.98 273462 16224 1.80%
2025-07-08 5.88 5.90 0.02 0.34% 5.85 5.91 236303 13911 1.55%
2025-07-07 5.78 5.88 0.09 1.55% 5.77 5.94 313976 18463 2.06%
2025-07-04 5.81 5.79 -0.04 -0.69% 5.77 5.85 269551 15653 1.77%
2025-07-03 5.74 5.83 0.09 1.57% 5.72 5.92 403007 23471 2.65%
2025-07-02 5.66 5.74 0.09 1.59% 5.63 5.79 342263 19568 2.25%
2025-07-01 5.66 5.65 0.01 0.18% 5.60 5.67 224889 12664 1.48%
2025-06-30 5.60 5.64 0.09 1.62% 5.56 5.67 249657 13991 1.64%
2025-06-27 5.53 5.55 0.05 0.91% 5.52 5.59 218177 12143 1.43%
2025-06-26 5.53 5.50 -0.05 -0.90% 5.49 5.57 169616 9369 1.11%
2025-06-25 5.51 5.55 0.04 0.73% 5.48 5.55 197540 10905 1.30%
2025-06-24 5.45 5.51 0.09 1.66% 5.44 5.52 189381 10403 1.24%
2025-06-23 5.33 5.42 0.06 1.12% 5.32 5.44 161415 8700 1.06%
2025-06-20 5.38 5.36 -0.03 -0.56% 5.34 5.43 154002 8295 1.01%
2025-06-19 5.47 5.39 -0.11 -2.00% 5.37 5.51 228828 12397 1.50%
2025-06-18 5.53 5.50 -0.05 -0.90% 5.46 5.55 182515 10024 1.20%
2025-06-17 5.52 5.55 0.02 0.36% 5.50 5.55 166886 9233 1.10%
2025-06-16 5.51 5.53 0.00 0.00% 5.49 5.55 177141 9788 1.16%
2025-06-13 5.68 5.53 -0.16 -2.81% 5.50 5.68 438842 24379 2.88%
2025-06-12 5.75 5.69 -0.05 -0.87% 5.66 5.75 262943 14945 1.73%
2025-06-11 5.64 5.74 0.10 1.77% 5.63 5.80 343945 19693 2.26%
2025-06-10 5.73 5.64 -0.09 -1.57% 5.60 5.77 336238 19082 2.21%
2025-06-09 5.74 5.73 -0.01 -0.17% 5.70 5.76 218653 12531 1.44%
2025-06-06 5.79 5.74 -0.03 -0.52% 5.72 5.80 192672 11077 1.26%
2025-06-05 5.77 5.77 -0.03 -0.52% 5.72 5.79 240282 13817 1.58%
2025-06-04 5.71 5.80 0.11 1.93% 5.68 5.82 369662 21337 2.43%
2025-06-03 5.62 5.69 0.03 0.53% 5.60 5.69 249462 14064 1.64%
2025-05-30 5.74 5.66 -0.07 -1.22% 5.64 5.77 260148 14775 1.71%
2025-05-29 5.67 5.73 0.01 0.17% 5.66 5.77 342290 19609 2.25%
2025-05-28 5.59 5.72 0.15 2.69% 5.59 5.80 587631 33727 3.86%
2025-05-27 5.63 5.57 -0.10 -1.76% 5.53 5.65 253526 14120 1.66%
2025-05-26 5.62 5.67 0.07 1.25% 5.55 5.72 292487 16432 1.92%
2025-05-23 5.64 5.67 -0.02 -0.35% 5.64 5.75 289762 16512 1.90%
2025-05-22 5.77 5.69 -0.13 -2.23% 5.66 5.83 388704 22296 2.55%
2025-05-21 5.87 5.82 -0.04 -0.68% 5.74 5.97 698790 40727 4.59%
2025-05-20 5.95 5.86 0.02 0.34% 5.81 6.05 954273 56431 6.26%
2025-05-19 5.64 5.84 0.32 5.80% 5.62 5.95 819302 47197 5.38%
2025-05-16 5.55 5.52 -0.05 -0.90% 5.51 5.58 223099 12376 1.46%
2025-05-15 5.63 5.57 -0.07 -1.24% 5.54 5.67 252847 14135 1.66%
2025-05-14 5.58 5.64 0.06 1.08% 5.55 5.71 359261 20237 2.36%
2025-05-13 5.63 5.58 -0.01 -0.18% 5.54 5.63 223443 12438 1.47%
2025-05-12 5.57 5.59 0.05 0.90% 5.54 5.62 253252 14136 1.66%
2025-05-09 5.64 5.54 -0.09 -1.60% 5.53 5.64 250348 13973 1.64%
2025-05-08 5.63 5.63 -0.01 -0.18% 5.60 5.66 245823 13832 1.61%
2025-05-07 5.70 5.64 -0.04 -0.70% 5.61 5.72 334874 18880 2.20%
2025-05-06 5.42 5.68 0.28 5.19% 5.42 5.71 548676 30797 3.60%
2025-04-30 5.44 5.40 -0.03 -0.55% 5.39 5.46 259234 14058 1.70%
2025-04-29 5.37 5.43 0.06 1.12% 5.36 5.46 250454 13578 1.64%
2025-04-28 5.40 5.37 -0.02 -0.37% 5.34 5.41 252170 13561 1.66%
2025-04-25 5.32 5.39 0.08 1.51% 5.32 5.44 318685 17149 2.09%
2025-04-24 5.36 5.31 -0.05 -0.93% 5.28 5.38 292700 15609 1.92%