山高环能（000803）历史行情
以下为山高环能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 6.930 | 7.240 | 7.360 | 6.900 | 0.380 | 5.539% | 1,232.17万 | 0.89亿 | 2.650% |
| 2026-10-01 | 6.930 | 7.240 | 7.360 | 6.900 | 0.380 | 5.539% | 1,232.17万 | 0.89亿 | 2.650% |
| 2026-09-30 | 6.930 | 7.240 | 7.360 | 6.900 | 0.380 | 5.539% | 12.32万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.880 | 6.860 | 6.950 | 6.830 | -0.020 | -0.291% | 4.97万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.170 | 6.880 | 7.170 | 6.850 | -0.290 | -4.045% | 8.49万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.170 | 7.170 | 7.300 | 7.080 | 0.080 | 1.128% | 1,093.72万 | 0.78亿 | 2.353% |
| 2026-09-24 | 7.170 | 7.170 | 7.300 | 7.080 | 0.080 | 1.128% | 10.94万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.100 | 7.090 | 7.230 | 7.050 | -0.040 | -0.561% | 5.65万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.220 | 7.130 | 7.240 | 7.040 | -0.080 | -1.110% | 8.72万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.190 | 7.210 | 7.240 | 7.130 | -0.020 | -0.277% | 8.39万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.160 | 7.230 | 7.340 | 7.020 | 0.050 | 0.696% | 11.44万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.180 | 7.180 | 7.400 | 7.110 | -0.060 | -0.829% | 12.28万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.260 | 7.240 | 7.430 | 7.200 | -0.010 | -0.138% | 7.78万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.400 | 7.250 | 7.410 | 7.220 | -0.160 | -2.159% | 10.24万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.460 | 7.410 | 7.580 | 7.400 | -0.090 | -1.200% | 5.90万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.800 | 7.500 | 7.890 | 7.460 | -0.320 | -4.092% | 10.53万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.800 | 7.820 | 8.270 | 7.780 | -0.070 | -0.887% | 14.68万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.670 | 7.890 | 7.960 | 7.660 | 0.160 | 2.070% | 13.69万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.410 | 7.730 | 7.770 | 7.360 | 0.350 | 4.743% | 14.67万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.500 | 7.380 | 7.510 | 7.370 | -0.070 | -0.940% | 6.86万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.490 | 7.450 | 7.650 | 7.430 | -0.050 | -0.667% | 7.17万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.540 | 7.500 | 7.770 | 7.500 | -0.050 | -0.662% | 7.66万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.390 | 7.550 | 7.600 | 7.300 | 0.130 | 1.752% | 10.79万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.500 | 7.420 | 7.600 | 7.420 | -0.100 | -1.330% | 6.96万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.510 | 7.520 | 7.600 | 7.340 | -0.010 | -0.133% | 9.73万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.500 | 7.530 | 7.700 | 7.420 | 0.130 | 1.757% | 11.79万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.260 | 7.400 | 7.440 | 7.200 | 0.110 | 1.509% | 8.29万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.280 | 7.290 | 7.430 | 7.190 | -0.020 | -0.274% | 6.66万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.260 | 7.310 | 7.480 | 7.260 | -0.040 | -0.544% | 6.49万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.390 | 7.350 | 7.550 | 7.250 | -0.070 | -0.943% | 8.78万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.310 | 7.420 | 7.470 | 7.120 | 0.110 | 1.505% | 13.16万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.150 | 7.310 | 7.470 | 7.080 | 0.280 | 3.983% | 12.31万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.200 | 7.030 | 7.280 | 7.030 | -0.250 | -3.434% | 7.20万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.290 | 7.280 | 7.370 | 7.230 | -0.080 | -1.087% | 8.56万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.230 | 7.360 | 7.430 | 7.210 | 0.280 | 3.955% | 14.41万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.150 | 7.080 | 7.230 | 7.020 | -0.070 | -0.979% | 6.66万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.290 | 7.150 | 7.350 | 7.140 | -0.150 | -2.055% | 10.14万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.240 | 7.300 | 7.310 | 7.110 | 0.170 | 2.384% | 13.38万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.180 | 7.130 | 7.240 | 7.070 | -0.040 | -0.558% | 6.73万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.090 | 7.170 | 7.220 | 7.020 | 0.080 | 1.128% | 7.64万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.130 | 7.090 | 7.230 | 6.980 | -0.080 | -1.116% | 8.87万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.050 | 7.170 | 7.350 | 7.040 | 0.080 | 1.128% | 12.26万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.050 | 7.090 | 7.240 | 7.030 | 0.060 | 0.853% | 10.21万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.200 | 7.030 | 7.240 | 6.980 | -0.110 | -1.541% | 12.67万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.660 | 7.140 | 7.160 | 6.660 | 0.450 | 6.726% | 20.04万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.560 | 6.690 | 6.930 | 6.560 | 0.130 | 1.982% | 12.09万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.580 | 6.560 | 6.720 | 6.530 | -0.040 | -0.606% | 9.18万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.530 | 6.600 | 6.660 | 6.470 | 0.120 | 1.852% | 11.39万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.720 | 6.480 | 6.730 | 6.420 | -0.180 | -2.703% | 11.27万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.560 | 6.660 | 6.670 | 6.420 | 0.060 | 0.909% | 12.75万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.800 | 6.600 | 6.950 | 6.580 | -0.200 | -2.941% | 16.99万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.140 | 6.800 | 6.800 | 6.090 | 0.620 | 10.032% | 30.65万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.080 | 6.180 | 6.280 | 5.860 | 0.130 | 2.149% | 16.16万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.030 | 6.050 | 6.150 | 5.860 | 0.060 | 1.002% | 14.92万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.270 | 5.990 | 6.330 | 5.900 | -0.190 | -3.074% | 12.28万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.430 | 6.180 | 6.550 | 6.110 | -0.250 | -3.888% | 10.29万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.490 | 6.430 | 6.550 | 6.400 | -0.100 | -1.531% | 6.83万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.530 | 6.530 | 6.680 | 6.490 | -0.090 | -1.360% | 8.71万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.400 | 6.620 | 6.630 | 6.240 | 0.220 | 3.438% | 8.93万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.560 | 6.400 | 6.620 | 6.340 | -0.210 | -3.177% | 9.27万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.500 | 6.610 | 6.780 | 6.470 | 0.060 | 0.916% | 10.16万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.610 | 6.550 | 6.660 | 6.430 | -0.100 | -1.504% | 8.50万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.850 | 6.650 | 6.860 | 6.610 | -0.200 | -2.920% | 6.78万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.980 | 6.850 | 7.020 | 6.790 | -0.070 | -1.012% | 6.85万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.100 | 6.920 | 7.140 | 6.900 | -0.020 | -0.288% | 8.41万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.970 | 6.940 | 7.120 | 6.890 | -0.020 | -0.287% | 8.74万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.920 | 6.960 | 7.140 | 6.920 | -0.040 | -0.571% | 11.68万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.800 | 7.000 | 7.090 | 6.610 | 0.220 | 3.245% | 11.60万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.660 | 6.780 | 6.790 | 6.530 | 0.100 | 1.497% | 9.84万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.800 | 6.680 | 6.820 | 6.490 | -0.110 | -1.620% | 10.70万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.020 | 6.790 | 7.190 | 6.790 | -0.190 | -2.722% | 11.73万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.960 | 6.980 | 7.120 | 6.900 | -0.010 | -0.143% | 15.86万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.300 | 6.990 | 7.300 | 6.820 | -0.330 | -4.508% | 25.69万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.350 | 7.320 | 7.620 | 7.230 | -0.060 | -0.813% | 14.62万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.340 | 7.380 | 7.400 | 7.020 | -0.020 | -0.270% | 20.99万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.130 | 7.400 | 7.500 | 7.020 | 0.300 | 4.225% | 20.25万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.150 | 7.100 | 7.240 | 6.970 | -0.040 | -0.560% | 10.72万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.320 | 7.140 | 7.350 | 7.060 | -0.170 | -2.326% | 10.36万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.420 | 7.310 | 7.590 | 7.290 | -0.150 | -2.011% | 9.28万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.330 | 7.460 | 7.530 | 7.200 | 0.160 | 2.192% | 12.32万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.310 | 7.300 | 7.520 | 7.150 | 0.020 | 0.275% | 8.76万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.450 | 7.280 | 7.550 | 7.170 | -0.220 | -2.933% | 13.12万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.750 | 7.500 | 7.790 | 7.460 | -0.250 | -3.226% | 13.31万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.330 | 7.750 | 8.050 | 7.200 | 0.280 | 3.748% | 25.31万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.720 | 7.470 | 7.770 | 7.410 | -0.230 | -2.987% | 11.33万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.720 | 7.700 | 7.800 | 7.520 | -0.060 | -0.773% | 10.23万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.810 | 7.760 | 7.930 | 7.680 | -0.130 | -1.648% | 14.32万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.290 | 7.890 | 8.310 | 7.830 | -0.410 | -4.940% | 18.70万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.900 | 8.300 | 8.500 | 7.830 | 0.420 | 5.330% | 21.97万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.020 | 7.880 | 8.400 | 7.830 | -0.140 | -1.746% | 23.88万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.200 | 8.020 | 8.370 | 7.910 | -0.110 | -1.353% | 16.77万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.740 | 8.130 | 8.250 | 7.640 | 0.510 | 6.693% | 27.61万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.830 | 7.620 | 7.860 | 7.410 | -0.180 | -2.308% | 14.00万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.950 | 7.800 | 8.010 | 7.770 | -0.070 | -0.889% | 8.55万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.970 | 7.870 | 7.990 | 7.850 | 0.000 | 0.000% | 8.51万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.200 | 7.870 | 8.350 | 7.850 | -0.330 | -4.024% | 11.28万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.240 | 8.200 | 8.320 | 8.060 | -0.140 | -1.679% | 11.85万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.400 | 8.340 | 8.510 | 8.070 | -0.060 | -0.714% | 12.68万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.440 | 8.400 | 8.560 | 8.250 | -0.090 | -1.060% | 10.56万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.450 | 8.490 | 8.650 | 8.190 | 0.040 | 0.473% | 15.76万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.700 | 8.450 | 8.900 | 8.450 | -0.220 | -2.537% | 13.14万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.700 | 8.670 | 8.830 | 8.550 | -0.030 | -0.345% | 12.98万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.800 | 8.700 | 8.800 | 8.410 | -0.060 | -0.685% | 20.02万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.560 | 8.760 | 8.940 | 8.450 | 0.190 | 2.217% | 16.85万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.780 | 8.570 | 8.780 | 8.550 | -0.230 | -2.614% | 13.38万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.780 | 8.800 | 8.940 | 8.720 | -0.060 | -0.677% | 16.12万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.830 | 8.860 | 8.900 | 8.430 | 0.070 | 0.796% | 28.55万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.470 | 8.790 | 8.820 | 8.350 | 0.330 | 3.901% | 24.09万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.310 | 8.460 | 8.690 | 8.150 | 0.230 | 2.795% | 22.18万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.100 | 8.230 | 8.240 | 8.060 | 0.030 | 0.366% | 11.17万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.200 | 8.200 | 8.230 | 7.970 | 0.010 | 0.122% | 14.17万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.830 | 8.190 | 8.250 | 7.710 | 0.360 | 4.598% | 24.82万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.800 | 7.830 | 7.900 | 7.640 | 0.070 | 0.902% | 14.89万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.810 | 7.760 | 7.900 | 7.700 | -0.090 | -1.146% | 21.83万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.670 | 7.850 | 8.710 | 7.840 | -0.860 | -9.874% | 41.26万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.170 | 8.710 | 8.900 | 8.140 | 0.530 | 6.479% | 49.18万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.280 | 8.180 | 8.280 | 8.060 | -0.110 | -1.327% | 14.50万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.210 | 8.290 | 8.330 | 8.130 | 0.090 | 1.098% | 10.29万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.350 | 8.200 | 8.470 | 8.130 | -0.050 | -0.606% | 11.80万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.310 | 8.250 | 8.310 | 8.060 | -0.010 | -0.121% | 12.44万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.410 | 8.260 | 8.410 | 8.050 | -0.150 | -1.784% | 17.06万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.290 | 8.410 | 8.690 | 8.170 | 0.120 | 1.448% | 20.63万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.950 | 8.290 | 8.950 | 8.080 | -0.590 | -6.644% | 27.01万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.720 | 8.880 | 8.920 | 8.460 | 0.330 | 3.860% | 12.86万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.260 | 8.550 | 8.720 | 8.140 | 0.000 | 0.000% | 13.06万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.510 | 8.250 | 8.600 | 8.100 | 0.000 | 0.000% | 12.62万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.550 | 8.510 | 8.690 | 8.430 | 0.000 | 0.000% | 9.40万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.480 | 8.510 | 8.700 | 8.400 | 0.000 | 0.000% | 12.02万 | 0.00亿 | 0.000% |