高能环境 (603588) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-10	15.60	14.81	-1.04	-6.56%	14.80	15.72	953109	145765	6.26%
2026-07-09	16.00	15.85	-0.05	-0.31%	15.20	16.24	713900	111849	4.69%
2026-07-08	17.11	15.90	-1.21	-7.07%	15.90	17.43	823904	135389	5.41%
2026-07-07	17.80	17.11	-0.71	-3.98%	17.00	17.89	858963	149511	5.64%
2026-07-06	20.00	17.82	-1.98	-10.00%	17.82	20.36	1332465	248525	8.75%
2026-07-03	18.93	19.80	0.95	5.04%	18.28	20.70	1311977	258476	8.61%
2026-07-02	19.03	18.85	-0.80	-4.07%	18.50	20.15	870966	167381	5.72%
2026-07-01	19.40	19.65	0.45	2.34%	19.20	20.17	980583	193265	6.44%
2026-06-30	19.00	19.20	-0.14	-0.72%	18.18	19.22	927263	173165	6.09%
2026-06-29	19.50	19.34	0.31	1.63%	18.70	20.20	1237781	239573	8.13%
2026-06-26	19.60	19.03	-0.57	-2.91%	18.39	19.61	1243165	234763	8.16%
2026-06-25	18.46	19.60	1.11	6.00%	18.33	19.90	1448444	282027	9.51%
2026-06-24	18.17	18.49	0.25	1.37%	17.87	18.93	1358011	250296	8.92%
2026-06-23	18.95	18.24	0.63	3.58%	17.93	19.37	2263944	425702	14.86%
2026-06-22	16.62	17.61	1.60	9.99%	16.39	17.61	1138698	196253	7.48%
2026-06-18	15.19	16.01	0.50	3.22%	15.14	16.16	797401	125944	5.23%
2026-06-17	14.99	15.51	0.81	5.51%	14.98	15.81	846167	131051	5.56%
2026-06-16	14.07	14.70	0.64	4.55%	13.89	14.90	683536	99503	4.49%
2026-06-15	14.41	14.06	-0.15	-1.06%	13.79	14.46	711626	99494	4.67%
2026-06-12	13.99	14.21	0.53	3.87%	13.57	14.49	675439	95006	4.43%
2026-06-11	14.31	13.68	-0.79	-5.46%	13.56	14.46	672102	93044	4.41%
2026-06-10	14.10	14.47	0.27	1.90%	13.97	14.77	907219	130927	5.96%
2026-06-09	13.17	14.20	1.19	9.15%	12.62	14.31	874910	118293	5.74%
2026-06-08	12.70	13.01	-0.55	-4.06%	12.68	13.38	635804	82694	4.17%
2026-06-05	13.71	13.56	-0.21	-1.53%	13.45	14.37	710281	98436	4.66%
2026-06-04	12.84	13.77	0.82	6.33%	12.84	14.10	733060	99682	4.81%
2026-06-03	12.79	12.95	0.16	1.25%	12.71	13.40	567331	74327	3.72%
2026-06-02	12.40	12.79	0.42	3.40%	12.05	13.02	490425	61365	3.22%
2026-06-01	12.32	12.37	0.06	0.49%	12.22	12.50	321500	39767	2.11%
2026-05-29	12.47	12.31	-0.07	-0.57%	12.27	12.61	359980	44659	2.36%
2026-05-28	12.59	12.38	-0.22	-1.75%	12.20	12.61	398578	49301	2.62%
2026-05-27	12.95	12.60	-0.46	-3.52%	12.59	13.17	294658	37742	1.93%
2026-05-26	12.86	13.06	0.09	0.69%	12.67	13.33	381246	49555	2.50%
2026-05-25	13.15	12.97	-0.02	-0.15%	12.76	13.25	295094	38121	1.94%
2026-05-22	12.70	12.99	0.37	2.93%	12.60	13.10	373243	48316	2.45%
2026-05-21	13.18	12.62	-0.46	-3.52%	12.61	13.30	371385	48127	2.44%
2026-05-20	12.90	13.08	0.05	0.38%	12.68	13.15	489781	63275	3.22%
2026-05-19	13.15	13.03	-0.12	-0.91%	12.70	13.20	559608	72380	3.67%
2026-05-18	13.00	13.15	-0.14	-1.05%	12.91	13.43	735186	96997	4.83%
2026-05-15	14.70	13.29	-1.48	-10.02%	13.29	14.70	1001149	136184	6.57%
2026-05-14	14.83	14.77	-0.06	-0.40%	14.68	15.06	432014	64214	2.84%
2026-05-13	14.51	14.83	0.23	1.58%	14.46	15.20	542066	80378	3.56%
2026-05-12	14.59	14.60	0.07	0.48%	14.31	14.75	464543	67353	3.05%
2026-05-11	14.90	14.53	-0.48	-3.20%	14.43	14.98	614524	89816	4.03%
2026-05-08	15.25	15.01	-0.33	-2.15%	14.67	15.25	575828	86087	3.78%
2026-05-07	14.90	15.34	0.55	3.72%	14.75	15.44	740670	111687	4.86%
2026-05-06	14.87	14.79	0.21	1.44%	14.44	14.93	627590	92019	4.12%
2026-04-30	14.80	14.58	-0.19	-1.29%	14.55	14.86	365350	53578	2.40%
2026-04-29	14.76	14.77	-0.08	-0.54%	14.63	14.98	416828	61730	2.74%
2026-04-28	14.88	14.85	-0.07	-0.47%	14.40	14.99	475163	69976	3.12%
2026-04-27	15.26	14.92	-0.25	-1.65%	14.83	15.37	446226	66879	2.93%
2026-04-24	15.22	15.27	-0.02	-0.13%	14.98	15.58	439592	67278	2.89%
2026-04-23	15.85	15.29	-0.52	-3.29%	15.20	15.93	526061	81078	3.45%
2026-04-22	15.82	15.81	-0.08	-0.50%	15.72	16.20	600227	95762	3.94%
2026-04-21	15.35	15.89	0.47	3.05%	15.35	16.20	773508	122239	5.08%
2026-04-20	15.57	15.42	-0.27	-1.72%	15.10	15.88	712071	109400	4.67%
2026-04-17	15.73	15.69	-0.01	-0.06%	15.56	16.44	978649	156780	6.42%
2026-04-16	15.22	15.70	0.50	3.29%	15.03	15.80	886103	136197	5.82%
2026-04-15	15.43	15.20	-0.48	-3.06%	14.96	15.66	1159505	177783	7.61%
2026-04-14	16.00	15.68	-0.34	-2.12%	15.60	16.44	975658	155343	6.41%
2026-04-13	16.25	16.02	-0.59	-3.55%	15.89	16.84	1246438	201974	8.18%
2026-04-10	18.21	16.61	-1.84	-9.97%	16.61	18.27	1535349	262666	10.08%
2026-04-09	17.30	18.45	1.15	6.65%	17.10	18.66	1812508	324734	11.90%
2026-04-08	16.20	17.30	1.28	7.99%	16.20	17.37	1047600	178266	6.88%
2026-04-07	15.36	16.02	0.51	3.29%	14.86	16.10	905947	142516	5.95%
2026-04-03	15.50	15.51	0.04	0.26%	15.10	15.75	952374	146417	6.25%
2026-04-02	15.06	15.47	0.38	2.52%	15.00	15.85	812818	125480	5.34%
2026-04-01	15.40	15.09	0.14	0.94%	14.90	15.80	1043561	160521	6.85%