高能环境（603588）历史行情

以下为高能环境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
2026-10-09	15.740	16.590	16.800	15.410	0.850	5.400%	6,329.88万	10.13亿	4.156%
2026-10-08	16.610	15.740	16.960	15.660	-0.800	-4.837%	47.19万	0.00亿	0.000%
2026-10-07	16.500	16.540	16.880	16.280	0.290	1.785%	4,743.81万	7.86亿	3.114%
2026-10-06	16.500	16.540	16.880	16.280	0.290	1.785%	4,743.81万	7.86亿	3.114%
2026-10-05	16.500	16.540	16.880	16.280	0.290	1.785%	4,743.81万	7.86亿	3.114%
2026-10-02	16.500	16.540	16.880	16.280	0.290	1.785%	4,743.81万	7.86亿	3.114%
2026-10-01	16.500	16.540	16.880	16.280	0.290	1.785%	4,743.81万	7.86亿	3.114%
2026-09-30	16.500	16.540	16.880	16.280	0.290	1.785%	47.44万	0.00亿	0.000%
2026-09-29	16.530	16.250	16.600	16.150	-0.220	-1.336%	34.29万	0.00亿	0.000%
2026-09-28	17.090	16.470	17.190	15.950	-0.750	-4.355%	65.12万	0.00亿	0.000%
2026-09-27	17.100	17.220	17.440	16.900	-0.100	-0.577%	5,080.16万	8.77亿	3.335%
2026-09-24	17.100	17.220	17.440	16.900	-0.100	-0.577%	50.80万	0.00亿	0.000%
2026-09-23	16.680	17.320	17.440	16.380	0.600	3.589%	74.02万	0.00亿	0.000%
2026-09-22	16.520	16.720	16.820	16.080	0.400	2.451%	51.27万	0.00亿	0.000%
2026-09-21	15.990	16.320	16.420	15.870	0.320	2.000%	49.27万	0.00亿	0.000%
2026-09-18	15.760	16.000	16.090	15.740	0.500	3.226%	41.95万	0.00亿	0.000%
2026-09-17	15.750	15.500	16.190	15.380	-0.440	-2.760%	43.62万	0.00亿	0.000%
2026-09-16	14.950	15.940	15.990	14.800	1.050	7.052%	58.40万	0.00亿	0.000%
2026-09-15	14.640	14.890	15.060	14.560	0.150	1.018%	34.23万	0.00亿	0.000%
2026-09-14	14.800	14.740	14.860	14.520	-0.270	-1.799%	32.36万	0.00亿	0.000%
2026-09-11	14.860	15.010	15.120	14.470	-0.420	-2.722%	53.41万	0.00亿	0.000%
2026-09-10	15.660	15.430	15.820	15.290	-0.390	-2.465%	37.54万	0.00亿	0.000%
2026-09-09	15.720	15.820	15.910	15.570	0.100	0.636%	43.70万	0.00亿	0.000%
2026-09-08	14.960	15.720	15.950	14.960	0.770	5.151%	71.36万	0.00亿	0.000%
2026-09-07	14.660	14.950	15.060	14.510	0.380	2.608%	43.78万	0.00亿	0.000%
2026-09-04	14.990	14.570	15.190	14.380	-0.320	-2.149%	47.85万	0.00亿	0.000%
2026-09-03	15.160	14.890	15.500	14.880	-0.370	-2.425%	48.33万	0.00亿	0.000%
2026-09-02	14.470	15.260	15.510	14.250	0.590	4.022%	69.56万	0.00亿	0.000%
2026-09-01	15.190	14.670	15.310	14.460	-0.530	-3.487%	56.37万	0.00亿	0.000%
2026-08-31	14.930	15.200	15.210	14.760	-0.160	-1.042%	54.68万	0.00亿	0.000%
2026-08-28	15.410	15.360	15.690	15.240	-0.050	-0.324%	60.20万	0.00亿	0.000%
2026-08-27	14.280	15.410	15.560	13.980	1.040	7.237%	100.92万	0.00亿	0.000%
2026-08-26	13.700	14.370	14.710	13.620	0.810	5.973%	100.61万	0.00亿	0.000%
2026-08-25	13.270	13.560	13.920	13.220	0.220	1.649%	61.24万	0.00亿	0.000%
2026-08-24	13.710	13.340	13.840	13.100	-0.350	-2.557%	45.29万	0.00亿	0.000%
2026-08-21	13.560	13.690	13.950	13.260	0.170	1.257%	51.94万	0.00亿	0.000%
2026-08-20	13.530	13.520	13.800	13.370	0.380	2.892%	58.75万	0.00亿	0.000%
2026-08-19	13.550	13.140	13.790	13.060	-0.650	-4.714%	52.29万	0.00亿	0.000%
2026-08-18	14.070	13.790	14.090	13.360	-0.280	-1.990%	69.04万	0.00亿	0.000%
2026-08-17	13.660	14.070	14.070	13.380	0.540	3.991%	66.69万	0.00亿	0.000%
2026-08-14	13.560	13.530	13.840	13.360	0.100	0.745%	40.33万	0.00亿	0.000%
2026-08-13	14.020	13.430	14.180	13.400	-0.530	-3.797%	58.42万	0.00亿	0.000%
2026-08-12	13.860	13.960	14.140	13.780	0.090	0.649%	37.38万	0.00亿	0.000%
2026-08-11	14.370	13.870	14.740	13.870	-0.680	-4.674%	62.87万	0.00亿	0.000%
2026-08-10	14.040	14.550	14.590	13.990	0.510	3.632%	63.32万	0.00亿	0.000%
2026-08-07	13.910	14.040	14.160	13.690	0.160	1.153%	60.43万	0.00亿	0.000%
2026-08-06	14.290	13.880	14.360	13.700	-0.110	-0.786%	71.08万	0.00亿	0.000%
2026-08-05	13.130	13.990	14.030	13.080	1.010	7.781%	71.63万	0.00亿	0.000%
2026-08-04	12.620	12.980	13.120	12.560	0.420	3.344%	60.18万	0.00亿	0.000%
2026-08-03	12.510	12.560	12.710	12.360	0.090	0.722%	51.33万	0.00亿	0.000%
2026-07-31	12.670	12.470	13.040	12.420	0.190	1.547%	78.30万	0.00亿	0.000%
2026-07-30	12.510	12.280	12.700	12.010	-0.300	-2.385%	51.02万	0.00亿	0.000%
2026-07-29	12.300	12.580	12.700	11.950	0.140	1.125%	68.37万	0.00亿	0.000%
2026-07-28	12.750	12.440	12.780	12.210	-0.460	-3.566%	59.53万	0.00亿	0.000%
2026-07-27	12.120	12.900	12.930	12.120	0.670	5.478%	64.15万	0.00亿	0.000%
2026-07-24	12.260	12.230	12.410	11.990	-0.380	-3.013%	58.79万	0.00亿	0.000%
2026-07-23	12.310	12.610	12.860	12.220	0.450	3.701%	74.04万	0.00亿	0.000%
2026-07-22	12.300	12.160	12.780	12.070	0.050	0.413%	85.95万	0.00亿	0.000%
2026-07-21	11.560	12.110	12.250	10.910	0.600	5.213%	89.13万	0.00亿	0.000%
2026-07-20	12.360	11.510	12.440	11.260	-0.560	-4.640%	84.37万	0.00亿	0.000%
2026-07-17	12.760	12.070	12.810	11.990	-0.690	-5.408%	72.80万	0.00亿	0.000%
2026-07-16	13.360	12.760	13.540	12.680	-0.710	-5.271%	65.46万	0.00亿	0.000%
2026-07-15	14.500	13.470	14.530	13.450	-0.740	-5.208%	65.43万	0.00亿	0.000%
2026-07-14	13.290	14.210	14.270	13.000	1.020	7.733%	86.70万	0.00亿	0.000%
2026-07-13	14.680	13.190	14.800	13.190	-1.480	-10.089%	88.89万	0.00亿	0.000%
2026-07-10	15.460	14.670	15.580	14.660	-1.040	-6.620%	95.31万	0.00亿	0.000%
2026-07-09	15.860	15.710	16.100	15.060	-0.050	-0.317%	71.39万	0.00亿	0.000%
2026-07-08	16.970	15.760	17.290	15.760	-1.210	-7.130%	82.39万	0.00亿	0.000%
2026-07-07	17.660	16.970	17.750	16.860	-0.710	-4.016%	85.90万	0.00亿	0.000%
2026-07-06	19.860	17.680	20.220	17.680	-1.980	-10.071%	133.25万	0.00亿	0.000%
2026-07-03	18.790	19.660	20.560	18.140	0.950	5.077%	131.20万	0.00亿	0.000%
2026-07-02	18.890	18.710	20.010	18.360	-0.800	-4.100%	87.10万	0.00亿	0.000%
2026-07-01	19.260	19.510	20.030	19.060	0.450	2.361%	98.06万	0.00亿	0.000%
2026-06-30	18.860	19.060	19.080	18.040	-0.140	-0.729%	92.73万	0.00亿	0.000%
2026-06-29	19.360	19.200	20.060	18.560	0.310	1.641%	123.78万	0.00亿	0.000%
2026-06-26	19.460	18.890	19.470	18.250	-0.570	-2.929%	124.32万	0.00亿	0.000%
2026-06-25	18.320	19.460	19.760	18.190	1.110	6.049%	144.84万	0.00亿	0.000%
2026-06-24	18.030	18.350	18.790	17.730	0.250	1.381%	135.80万	0.00亿	0.000%
2026-06-23	18.810	18.100	19.230	17.790	0.630	3.606%	226.39万	0.00亿	0.000%
2026-06-22	16.480	17.470	17.470	16.250	1.600	10.082%	113.87万	0.00亿	0.000%
2026-06-18	15.050	15.870	16.020	15.000	0.500	3.253%	79.74万	0.00亿	0.000%
2026-06-17	14.850	15.370	15.670	14.840	0.810	5.563%	84.62万	0.00亿	0.000%
2026-06-16	13.930	14.560	14.760	13.750	0.640	4.598%	68.35万	0.00亿	0.000%
2026-06-15	14.270	13.920	14.320	13.650	-0.150	-1.066%	71.16万	0.00亿	0.000%
2026-06-12	13.850	14.070	14.350	13.430	0.530	3.914%	67.54万	0.00亿	0.000%
2026-06-11	14.170	13.540	14.320	13.420	-0.790	-5.513%	67.21万	0.00亿	0.000%
2026-06-10	13.960	14.330	14.630	13.830	0.270	1.920%	90.72万	0.00亿	0.000%
2026-06-09	13.030	14.060	14.170	12.480	1.190	9.246%	87.49万	0.00亿	0.000%
2026-06-08	12.560	12.870	13.240	12.540	-0.550	-4.098%	63.58万	0.00亿	0.000%
2026-06-05	13.570	13.420	14.230	13.310	-0.210	-1.541%	71.03万	0.00亿	0.000%
2026-06-04	12.700	13.630	13.960	12.700	0.820	6.401%	73.31万	0.00亿	0.000%
2026-06-03	12.650	12.810	13.260	12.570	0.160	1.265%	56.73万	0.00亿	0.000%
2026-06-02	12.260	12.650	12.880	11.910	0.420	3.434%	49.04万	0.00亿	0.000%
2026-06-01	12.180	12.230	12.360	12.080	0.060	0.493%	32.15万	0.00亿	0.000%
2026-05-29	12.330	12.170	12.470	12.130	-0.070	-0.572%	36.00万	0.00亿	0.000%
2026-05-28	12.450	12.240	12.470	12.060	-0.220	-1.766%	39.86万	0.00亿	0.000%
2026-05-27	12.810	12.460	13.030	12.450	-0.460	-3.560%	29.47万	0.00亿	0.000%
2026-05-26	12.720	12.920	13.190	12.530	0.090	0.701%	38.12万	0.00亿	0.000%
2026-05-25	13.010	12.830	13.110	12.620	-0.020	-0.156%	29.51万	0.00亿	0.000%
2026-05-22	12.560	12.850	12.960	12.460	0.370	2.965%	37.32万	0.00亿	0.000%
2026-05-21	13.040	12.480	13.160	12.470	-0.460	-3.555%	37.14万	0.00亿	0.000%
2026-05-20	12.760	12.940	13.010	12.540	0.050	0.388%	48.98万	0.00亿	0.000%
2026-05-19	13.010	12.890	13.060	12.560	-0.120	-0.922%	55.96万	0.00亿	0.000%
2026-05-18	12.860	13.010	13.290	12.770	-0.140	-1.065%	73.52万	0.00亿	0.000%
2026-05-15	14.560	13.150	14.560	13.150	-1.480	-10.116%	100.11万	0.00亿	0.000%
2026-05-14	14.690	14.630	14.920	14.540	-0.060	-0.408%	43.20万	0.00亿	0.000%
2026-05-13	14.370	14.690	15.060	14.320	0.230	1.591%	54.21万	0.00亿	0.000%
2026-05-12	14.450	14.460	14.610	14.170	0.070	0.486%	46.45万	0.00亿	0.000%
2026-05-11	14.760	14.390	14.840	14.290	-0.480	-3.228%	61.45万	0.00亿	0.000%
2026-05-08	15.110	14.870	15.110	14.530	-0.330	-2.171%	57.58万	0.00亿	0.000%
2026-05-07	14.760	15.200	15.300	14.610	0.550	3.754%	74.07万	0.00亿	0.000%
2026-05-06	14.730	14.650	14.790	14.300	0.210	1.454%	62.76万	0.00亿	0.000%
2026-04-30	14.660	14.440	14.720	14.410	-0.190	-1.299%	36.54万	0.00亿	0.000%
2026-04-29	14.620	14.630	14.840	14.490	-0.080	-0.544%	41.68万	0.00亿	0.000%
2026-04-28	14.740	14.710	14.850	14.260	-0.070	-0.474%	47.52万	0.00亿	0.000%
2026-04-27	15.120	14.780	15.230	14.690	-0.251	-1.670%	44.62万	0.00亿	0.000%
2026-04-24	14.981	15.031	15.341	14.741	-0.020	-0.133%	43.96万	0.00亿	0.000%
2026-04-23	15.611	15.051	15.691	14.961	-0.520	-3.340%	52.61万	0.00亿	0.000%
2026-04-22	15.581	15.571	15.961	15.481	-0.080	-0.511%	60.02万	0.00亿	0.000%
2026-04-21	15.111	15.651	15.961	15.111	0.470	3.096%	77.35万	0.00亿	0.000%
2026-04-20	15.331	15.181	15.641	14.861	-0.270	-1.747%	71.21万	0.00亿	0.000%
2026-04-17	15.491	15.451	16.201	15.321	-0.010	-0.065%	97.86万	0.00亿	0.000%
2026-04-16	14.981	15.461	15.561	14.791	0.500	3.342%	88.61万	0.00亿	0.000%
2026-04-15	15.191	14.961	15.421	14.721	-0.480	-3.109%	115.95万	0.00亿	0.000%
2026-04-14	15.761	15.441	16.201	15.361	-0.340	-2.154%	97.57万	0.00亿	0.000%
2026-04-13	16.011	15.781	16.601	15.651	0.000	0.000%	124.64万	0.00亿	0.000%
2026-04-10	17.971	16.371	18.031	16.371	0.000	0.000%	153.53万	0.00亿	0.000%
2026-04-09	17.061	18.211	18.421	16.861	0.000	0.000%	181.25万	0.00亿	0.000%
2026-04-08	15.961	17.061	17.131	15.961	0.000	0.000%	104.76万	0.00亿	0.000%
2026-04-07	15.121	15.781	15.861	14.621	0.000	0.000%	90.59万	0.00亿	0.000%
2026-04-03	15.261	15.271	15.511	14.861	0.000	0.000%	95.24万	0.00亿	0.000%
2026-04-02	14.821	15.231	15.611	14.761	0.000	0.000%	81.28万	0.00亿	0.000%
2026-04-01	15.161	14.851	15.561	14.661	0.000	0.000%	104.36万	0.00亿	0.000%