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
2026-05-21	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%
2026-03-31	15.04	14.95	-0.05	-0.33%	14.75	15.71	911696	138201	5.99%
2026-03-30	14.42	15.00	0.40	2.74%	14.26	15.08	680421	99672	4.47%
2026-03-27	13.88	14.60	0.56	3.99%	13.70	14.82	598527	85735	3.93%
2026-03-26	14.49	14.04	-0.49	-3.37%	13.91	14.63	571139	81128	3.75%
2026-03-25	13.86	14.53	0.99	7.31%	13.61	14.60	790481	112136	5.19%
2026-03-24	13.55	13.54	0.45	3.44%	13.07	13.62	682006	91015	4.48%
2026-03-23	13.10	13.09	-0.87	-6.23%	12.89	13.68	916889	121422	6.02%
2026-03-20	14.11	13.96	-0.16	-1.13%	13.87	14.31	711364	100185	4.67%
2026-03-19	14.18	14.12	-0.57	-3.88%	14.05	14.60	706196	100743	4.64%
2026-03-18	14.90	14.69	-0.11	-0.74%	14.50	15.13	782503	115977	5.14%
2026-03-17	15.92	14.80	-1.17	-7.33%	14.80	15.95	961332	145922	6.31%
2026-03-16	15.45	15.97	0.74	4.86%	14.58	16.26	1260756	194042	8.28%
2026-03-13	16.00	15.23	-0.71	-4.45%	14.70	16.06	1265828	192595	8.31%
2026-03-12	15.11	15.94	0.81	5.35%	15.02	16.44	1128721	178590	7.41%
2026-03-11	14.52	15.13	0.62	4.27%	14.42	15.37	1114022	166865	7.31%
2026-03-10	14.17	14.51	0.49	3.50%	13.92	14.54	778228	111210	5.11%
2026-03-09	13.00	14.02	0.62	4.63%	12.65	14.10	1125726	151307	7.39%
2026-03-06	12.94	13.40	0.30	2.29%	12.90	13.70	608238	81238	3.99%
2026-03-05	13.10	13.10	0.26	2.02%	12.73	13.23	694756	90500	4.56%
2026-03-04	12.28	12.84	0.40	3.22%	12.16	12.99	859199	109005	5.64%
2026-03-03	12.69	12.44	-0.75	-5.69%	12.35	13.06	1254788	158606	8.24%
2026-03-02	13.05	13.19	0.14	1.07%	13.00	13.69	1051198	139052	6.90%
2026-02-27	12.03	13.05	0.97	8.03%	12.02	13.13	1019681	130218	6.69%
2026-02-26	11.66	12.08	0.39	3.34%	11.56	12.15	606525	72143	3.98%
2026-02-25	11.50	11.69	0.19	1.65%	11.38	11.85	598834	69877	3.93%
2026-02-24	10.73	11.50	0.95	9.00%	10.68	11.58	705016	79693	4.63%
2026-02-13	10.39	10.55	0.10	0.96%	10.27	10.66	341042	35780	2.24%
2026-02-12	10.40	10.45	0.02	0.19%	10.31	10.52	259156	27058	1.70%
2026-02-11	10.32	10.43	0.19	1.86%	10.21	10.57	297105	30948	1.95%