山高环能(000803)股票行情
山高环能(000803)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 |
|---|
| 2026-03-25 | 8.92 | 8.96 | 0.04 | 0.45% | 8.76 | 9.14 | 183555 | 16443.54 | 3.99% |
| 2026-03-24 | 8.51 | 8.92 | 0.67 | 8.12% | 8.46 | 8.96 | 231314 | 20144.90 | 5.03% |
| 2026-03-23 | 8.78 | 8.25 | -0.64 | -7.20% | 8.20 | 8.88 | 203871 | 17364.21 | 4.43% |
| 2026-03-20 | 9.18 | 8.89 | -0.30 | -3.26% | 8.88 | 9.25 | 141788 | 12797.97 | 3.08% |
| 2026-03-19 | 9.66 | 9.19 | -0.34 | -3.57% | 9.12 | 9.78 | 175563 | 16437.32 | 3.82% |
| 2026-03-18 | 9.71 | 9.53 | -0.03 | -0.31% | 9.25 | 9.84 | 207385 | 19814.95 | 4.51% |
| 2026-03-17 | 9.72 | 9.56 | -0.16 | -1.65% | 9.49 | 9.82 | 153259 | 14764.66 | 3.33% |
| 2026-03-16 | 9.93 | 9.72 | -0.05 | -0.51% | 9.66 | 10.38 | 238662 | 23744.70 | 5.19% |
| 2026-03-13 | 9.70 | 9.77 | 0.03 | 0.31% | 9.61 | 10.25 | 221168 | 21971.02 | 4.81% |
| 2026-03-12 | 10.09 | 9.74 | -0.22 | -2.21% | 9.68 | 10.09 | 213271 | 20989.49 | 4.64% |
| 2026-03-11 | 10.13 | 9.96 | -0.19 | -1.87% | 9.83 | 10.29 | 333432 | 33542.12 | 7.25% |
| 2026-03-10 | 10.11 | 10.15 | -0.36 | -3.43% | 10.01 | 10.44 | 355466 | 36263.48 | 7.73% |
| 2026-03-09 | 10.76 | 10.51 | 0.11 | 1.06% | 10.47 | 11.27 | 523146 | 56843.05 | 11.38% |
| 2026-03-06 | 10.11 | 10.40 | 0.00 | 0.00% | 9.97 | 10.65 | 316465 | 32841.95 | 6.88% |
| 2026-03-05 | 10.02 | 10.40 | 0.40 | 4.00% | 9.81 | 10.50 | 400260 | 40683.36 | 8.71% |
| 2026-03-04 | 9.64 | 10.00 | 0.27 | 2.77% | 9.49 | 10.25 | 362192 | 35891.94 | 7.88% |
| 2026-03-03 | 9.92 | 9.73 | -0.18 | -1.82% | 9.68 | 10.29 | 348035 | 34574.66 | 7.57% |
| 2026-03-02 | 9.43 | 9.91 | 0.39 | 4.10% | 9.43 | 10.05 | 401996 | 39136.85 | 8.74% |
| 2026-02-27 | 9.17 | 9.52 | 0.44 | 4.85% | 9.04 | 9.62 | 314358 | 29181.23 | 6.84% |
| 2026-02-26 | 9.21 | 9.08 | -0.04 | -0.44% | 9.00 | 9.21 | 141485 | 12834.37 | 3.08% |
| 2026-02-25 | 9.22 | 9.12 | -0.07 | -0.76% | 9.03 | 9.33 | 211368 | 19293.24 | 4.60% |
| 2026-02-24 | 8.48 | 9.19 | 0.84 | 10.06% | 8.41 | 9.19 | 136193 | 12029.84 | 2.96% |
| 2026-02-13 | 8.45 | 8.35 | -0.17 | -2.00% | 8.30 | 8.54 | 86985 | 7342.07 | 1.89% |
| 2026-02-12 | 8.63 | 8.52 | -0.13 | -1.50% | 8.49 | 8.79 | 99545 | 8539.96 | 2.17% |
| 2026-02-11 | 8.74 | 8.65 | -0.10 | -1.14% | 8.65 | 8.87 | 75626 | 6619.43 | 1.64% |
| 2026-02-10 | 8.75 | 8.75 | 0.00 | 0.00% | 8.69 | 8.88 | 102633 | 9021.95 | 2.23% |
| 2026-02-09 | 8.76 | 8.75 | 0.03 | 0.34% | 8.67 | 8.86 | 108702 | 9515.70 | 2.36% |
| 2026-02-06 | 8.64 | 8.72 | 0.05 | 0.58% | 8.45 | 8.89 | 126880 | 11110.95 | 2.76% |
| 2026-02-05 | 8.95 | 8.67 | -0.33 | -3.67% | 8.62 | 9.11 | 161509 | 14260.87 | 3.51% |
| 2026-02-04 | 8.91 | 9.00 | 0.08 | 0.90% | 8.80 | 9.16 | 126739 | 11394.46 | 2.76% |
| 2026-02-03 | 8.89 | 8.92 | 0.14 | 1.59% | 8.72 | 9.04 | 149939 | 13376.46 | 3.26% |
| 2026-02-02 | 9.25 | 8.78 | -0.52 | -5.59% | 8.75 | 9.25 | 199378 | 17785.71 | 4.34% |
| 2026-01-30 | 9.19 | 9.30 | 0.10 | 1.09% | 9.02 | 9.55 | 210082 | 19464.29 | 4.57% |
| 2026-01-29 | 9.35 | 9.20 | -0.23 | -2.44% | 9.09 | 9.65 | 198460 | 18578.75 | 4.32% |
| 2026-01-28 | 9.54 | 9.43 | -0.19 | -1.98% | 9.21 | 9.68 | 224414 | 21193.70 | 4.88% |
| 2026-01-27 | 9.74 | 9.62 | -0.24 | -2.43% | 9.40 | 9.90 | 196729 | 18867.88 | 4.28% |
| 2026-01-26 | 9.79 | 9.86 | 0.01 | 0.10% | 9.56 | 10.14 | 330150 | 32409.27 | 7.18% |
| 2026-01-23 | 9.61 | 9.85 | 0.13 | 1.34% | 9.50 | 9.93 | 300778 | 29365.42 | 6.54% |
| 2026-01-22 | 9.57 | 9.72 | 0.18 | 1.89% | 9.31 | 9.97 | 363825 | 35066.62 | 7.91% |
| 2026-01-21 | 9.55 | 9.54 | -0.03 | -0.31% | 9.31 | 9.71 | 349417 | 33157.96 | 7.60% |
| 2026-01-20 | 9.46 | 9.57 | 0.27 | 2.90% | 9.18 | 9.88 | 553559 | 52873.60 | 12.04% |
| 2026-01-19 | 8.38 | 9.30 | 0.85 | 10.06% | 8.22 | 9.30 | 286043 | 25474.61 | 6.22% |
| 2026-01-16 | 8.46 | 8.45 | 0.01 | 0.12% | 8.36 | 8.64 | 183237 | 15477.78 | 3.99% |
| 2026-01-15 | 8.82 | 8.44 | -0.40 | -4.52% | 8.38 | 8.82 | 244855 | 20824.96 | 5.33% |
| 2026-01-14 | 8.72 | 8.84 | 0.10 | 1.14% | 8.66 | 9.19 | 401931 | 35942.54 | 8.74% |
| 2026-01-13 | 9.00 | 8.74 | -0.27 | -3.00% | 8.42 | 9.00 | 490026 | 42599.40 | 10.66% |
| 2026-01-12 | 9.00 | 9.01 | 0.82 | 10.01% | 8.70 | 9.01 | 352845 | 31631.54 | 7.67% |
| 2026-01-09 | 8.08 | 8.19 | 0.36 | 4.60% | 8.02 | 8.61 | 532829 | 44531.87 | 11.59% |
| 2026-01-08 | 7.72 | 7.83 | 0.03 | 0.38% | 7.71 | 8.00 | 165763 | 13032.42 | 3.61% |
| 2026-01-07 | 7.81 | 7.80 | -0.03 | -0.38% | 7.66 | 7.89 | 207979 | 16145.39 | 4.52% |
| 2026-01-06 | 7.96 | 7.83 | 0.31 | 4.12% | 7.73 | 8.20 | 386080 | 30666.39 | 8.40% |
| 2026-01-05 | 7.27 | 7.52 | 0.37 | 5.17% | 7.27 | 7.74 | 321532 | 24204.70 | 6.99% |
| 2025-12-31 | 7.06 | 7.15 | 0.07 | 0.99% | 7.06 | 7.29 | 151616 | 10885.36 | 3.30% |
| 2025-12-30 | 7.15 | 7.08 | -0.08 | -1.12% | 7.05 | 7.19 | 96381 | 6861.77 | 2.10% |
| 2025-12-29 | 7.11 | 7.16 | 0.03 | 0.42% | 7.03 | 7.18 | 87470 | 6225.60 | 1.90% |
| 2025-12-26 | 7.29 | 7.13 | -0.12 | -1.66% | 7.07 | 7.29 | 120182 | 8576.83 | 2.61% |
| 2025-12-25 | 7.06 | 7.25 | 0.20 | 2.84% | 7.03 | 7.30 | 147716 | 10620.41 | 3.21% |
| 2025-12-24 | 6.97 | 7.05 | 0.04 | 0.57% | 6.93 | 7.15 | 97624 | 6883.96 | 2.12% |
| 2025-12-23 | 7.01 | 7.01 | 0.00 | 0.00% | 6.95 | 7.14 | 108621 | 7653.92 | 2.36% |
| 2025-12-22 | 7.11 | 7.01 | -0.12 | -1.68% | 6.98 | 7.15 | 128699 | 9048.13 | 2.80% |
| 2025-12-19 | 7.11 | 7.13 | 0.02 | 0.28% | 7.04 | 7.16 | 109949 | 7806.73 | 2.39% |
| 2025-12-18 | 6.88 | 7.11 | 0.24 | 3.49% | 6.78 | 7.35 | 230041 | 16469.26 | 5.00% |
| 2025-12-17 | 7.03 | 6.87 | -0.16 | -2.28% | 6.69 | 7.03 | 180705 | 12325.52 | 3.93% |
| 2025-12-16 | 7.23 | 7.03 | -0.34 | -4.61% | 7.00 | 7.36 | 228049 | 16293.96 | 4.96% |
| 2025-12-15 | 7.00 | 7.37 | 0.42 | 6.04% | 6.87 | 7.49 | 345876 | 25106.53 | 7.52% |
| 2025-12-12 | 6.90 | 6.95 | 0.05 | 0.72% | 6.85 | 7.27 | 312260 | 22043.65 | 6.79% |
| 2025-12-11 | 6.70 | 6.90 | 0.21 | 3.14% | 6.56 | 6.98 | 247044 | 16785.71 | 5.37% |
| 2025-12-10 | 6.67 | 6.69 | 0.02 | 0.30% | 6.58 | 6.71 | 89148 | 5933.93 | 1.94% |
| 2025-12-09 | 6.67 | 6.67 | 0.00 | 0.00% | 6.60 | 6.75 | 106486 | 7116.71 | 2.32% |
| 2025-12-08 | 6.68 | 6.67 | 0.01 | 0.15% | 6.64 | 6.75 | 91492 | 6120.67 | 1.99% |
| 2025-12-05 | 6.58 | 6.66 | 0.08 | 1.22% | 6.50 | 6.68 | 93585 | 6181.84 | 2.04% |
| 2025-12-04 | 6.66 | 6.58 | -0.09 | -1.35% | 6.55 | 6.70 | 84589 | 5593.42 | 1.84% |
| 2025-12-03 | 6.77 | 6.67 | -0.09 | -1.33% | 6.66 | 6.80 | 98718 | 6621.41 | 2.15% |
| 2025-12-02 | 6.83 | 6.76 | -0.07 | -1.02% | 6.68 | 6.85 | 98127 | 6626.69 | 2.13% |
| 2025-12-01 | 6.89 | 6.83 | -0.05 | -0.73% | 6.82 | 6.96 | 100250 | 6895.99 | 2.18% |
| 2025-11-28 | 6.85 | 6.88 | 0.08 | 1.18% | 6.73 | 6.88 | 83302 | 5682.08 | 1.81% |
| 2025-11-27 | 6.77 | 6.80 | -0.01 | -0.15% | 6.77 | 6.86 | 88397 | 6024.51 | 1.92% |
| 2025-11-26 | 6.96 | 6.81 | -0.16 | -2.30% | 6.79 | 7.00 | 137658 | 9480.85 | 2.99% |
| 2025-11-25 | 6.96 | 6.97 | 0.02 | 0.29% | 6.92 | 7.04 | 119919 | 8375.29 | 2.61% |
| 2025-11-24 | 7.05 | 6.95 | -0.02 | -0.29% | 6.81 | 7.10 | 139190 | 9611.90 | 3.03% |
深证大盘股票行情在线 K线走势图
山高环能(000803)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
