高能环境

603588
🏛️ 中国 →
6.83
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 6.76 6.81 6.75 6.78 2,327.5K
09:35 6.79 6.84 6.77 6.83 2,462.8K
09:40 6.83 6.85 6.81 6.84 2,193.9K
09:45 6.87 6.90 6.86 6.87 3,643.4K
09:50 6.87 6.89 6.86 6.86 1,326.2K
09:55 6.86 6.86 6.82 6.83 1,872.0K
10:00 6.84 6.84 6.81 6.83 882.2K
10:05 6.84 6.85 6.83 6.85 760.5K
10:10 6.85 6.86 6.84 6.85 999.3K
10:15 6.85 6.86 6.84 6.85 469.0K
10:20 6.86 6.87 6.85 6.87 671.4K
10:25 6.87 6.90 6.86 6.89 1,533.4K
10:30 6.89 6.89 6.87 6.87 590.3K
10:35 6.87 6.88 6.86 6.87 530.1K
10:40 6.87 6.90 6.87 6.88 755.7K
10:45 6.88 6.92 6.88 6.92 1,513.4K
10:50 6.91 6.92 6.89 6.89 767.4K
10:55 6.89 6.91 6.89 6.89 491.1K
11:00 6.89 6.90 6.89 6.90 213.3K
11:05 6.90 6.90 6.88 6.89 156.3K
11:10 6.89 6.89 6.86 6.87 456.4K
11:15 6.87 6.87 6.85 6.85 368.1K
11:20 6.86 6.86 6.85 6.86 321.5K
11:25 6.85 6.88 6.85 6.87 397.9K
13:00 6.87 6.88 6.83 6.84 1,056.8K
13:05 6.85 6.86 6.84 6.86 248.0K
13:10 6.86 6.87 6.85 6.87 127.5K
13:15 6.87 6.87 6.86 6.87 218.5K
13:20 6.87 6.88 6.86 6.87 253.0K
13:25 6.87 6.87 6.85 6.87 415.2K
13:30 6.86 6.87 6.85 6.86 155.8K
13:35 6.86 6.87 6.85 6.86 676.2K
13:40 6.86 6.87 6.85 6.86 382.2K
13:45 6.87 6.88 6.86 6.88 456.5K
13:50 6.87 6.88 6.85 6.86 524.3K
13:55 6.86 6.87 6.84 6.85 349.1K
14:00 6.85 6.85 6.83 6.84 844.6K
14:05 6.84 6.85 6.83 6.84 438.4K
14:10 6.84 6.84 6.83 6.83 412.1K
14:15 6.83 6.84 6.83 6.83 297.3K
14:20 6.84 6.85 6.83 6.84 422.1K
14:25 6.84 6.85 6.82 6.84 682.9K
14:30 6.85 6.85 6.82 6.83 423.1K
14:35 6.84 6.84 6.82 6.83 425.6K
14:40 6.82 6.84 6.82 6.84 425.5K
14:45 6.84 6.84 6.82 6.83 516.1K
14:50 6.83 6.83 6.82 6.82 635.2K
14:55 6.83 6.84 6.82 6.84 282.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 6.75 6.92 6.75 6.83 36.6M
2025-09-25 6.70 6.81 6.65 6.74 27.3M
2025-09-24 6.57 6.70 6.56 6.68 23.7M
2025-09-23 6.62 6.64 6.41 6.59 27.4M
2025-09-22 6.70 6.73 6.53 6.61 23.3M
2025-09-19 6.66 6.74 6.63 6.67 20.0M
2025-09-18 6.75 6.90 6.60 6.65 44.0M
2025-09-17 6.84 6.84 6.73 6.75 26.0M
2025-09-16 6.78 6.89 6.62 6.84 39.6M
2025-09-15 6.82 6.86 6.74 6.74 23.9M
2025-09-12 6.79 6.94 6.71 6.81 38.8M
2025-09-11 6.78 6.82 6.62 6.81 35.9M
2025-09-10 6.90 6.95 6.76 6.81 41.7M
2025-09-09 6.66 7.04 6.63 6.94 72.6M
2025-09-08 6.70 6.72 6.58 6.67 29.2M
2025-09-05 6.56 6.68 6.51 6.67 29.9M
2025-09-04 6.59 6.70 6.45 6.53 35.5M
2025-09-03 6.70 6.72 6.58 6.59 30.2M
2025-09-02 6.85 6.90 6.60 6.67 43.1M
2025-09-01 6.75 6.85 6.60 6.80 65.8M
2025-08-29 7.04 7.14 6.97 7.00 28.3M
2025-08-28 6.96 7.04 6.80 7.01 44.2M
2025-08-27 7.15 7.20 6.97 7.00 54.2M
2025-08-26 7.16 7.31 7.12 7.18 37.2M
2025-08-25 7.14 7.24 7.11 7.16 43.8M
2025-08-22 7.11 7.23 7.00 7.13 41.0M
2025-08-21 7.05 7.22 7.02 7.15 45.5M
2025-08-20 7.01 7.09 6.94 7.05 51.7M
2025-08-19 6.63 7.07 6.58 6.97 74.6M
2025-08-18 6.60 6.67 6.53 6.62 39.0M
2025-08-15 6.36 6.60 6.36 6.56 36.2M
2025-08-14 6.55 6.56 6.37 6.38 37.6M
2025-08-13 6.44 6.58 6.41 6.56 46.3M
2025-08-12 6.40 6.53 6.38 6.43 33.5M
2025-08-11 6.42 6.46 6.40 6.42 24.0M
2025-08-08 6.41 6.45 6.39 6.42 18.4M
2025-08-07 6.44 6.50 6.40 6.41 22.9M
2025-08-06 6.49 6.51 6.42 6.44 22.9M
2025-08-05 6.52 6.55 6.45 6.49 24.9M
2025-08-04 6.33 6.60 6.32 6.50 55.5M
2025-08-01 6.27 6.37 6.25 6.34 32.3M
2025-07-31 6.33 6.36 6.21 6.26 44.0M
2025-07-30 6.48 6.49 6.31 6.36 35.3M
2025-07-29 6.43 6.52 6.41 6.48 38.4M
2025-07-28 6.56 6.59 6.37 6.44 78.8M
2025-07-25 6.65 6.70 6.49 6.55 58.8M
2025-07-24 6.43 6.57 6.41 6.54 36.9M
2025-07-23 6.50 6.60 6.41 6.46 50.4M
2025-07-22 6.34 6.50 6.29 6.48 45.5M
2025-07-21 6.21 6.34 6.19 6.31 43.9M
2025-07-18 5.97 6.21 5.97 6.20 43.9M
2025-07-17 5.96 5.99 5.94 5.98 17.8M
2025-07-16 6.03 6.05 5.92 5.97 28.7M
2025-07-15 6.05 6.11 5.99 6.03 26.3M
2025-07-14 6.08 6.14 6.05 6.08 34.8M
2025-07-11 5.94 6.07 5.90 6.05 41.4M
2025-07-10 5.91 5.96 5.89 5.93 25.1M
2025-07-09 5.91 5.98 5.90 5.92 27.3M
2025-07-08 5.88 5.91 5.85 5.90 23.6M
2025-07-07 5.78 5.94 5.77 5.88 31.4M
2025-07-04 5.81 5.85 5.77 5.79 27.0M
2025-07-03 5.74 5.92 5.72 5.83 40.3M
2025-07-02 5.66 5.79 5.63 5.74 34.2M
2025-07-01 5.66 5.67 5.60 5.65 22.5M
2025-06-30 5.60 5.67 5.56 5.64 25.0M
2025-06-27 5.53 5.59 5.52 5.55 21.8M
2025-06-26 5.53 5.57 5.49 5.50 17.0M
2025-06-25 5.51 5.55 5.48 5.55 19.8M
2025-06-24 5.45 5.52 5.44 5.51 18.9M
2025-06-23 5.33 5.44 5.32 5.42 16.1M
2025-06-20 5.38 5.43 5.34 5.36 15.4M
2025-06-19 5.47 5.51 5.37 5.39 22.9M
2025-06-18 5.53 5.55 5.46 5.50 18.3M
2025-06-17 5.52 5.55 5.50 5.55 16.7M
2025-06-16 5.51 5.55 5.49 5.53 17.7M
2025-06-13 5.68 5.68 5.50 5.53 43.9M
2025-06-12 5.75 5.75 5.66 5.69 26.3M
2025-06-11 5.64 5.80 5.63 5.74 34.4M
2025-06-10 5.73 5.77 5.60 5.64 33.6M
2025-06-09 5.74 5.76 5.70 5.73 21.9M
2025-06-06 5.79 5.80 5.72 5.74 19.3M
2025-06-05 5.77 5.79 5.72 5.77 24.0M
2025-06-04 5.71 5.82 5.68 5.80 37.0M
2025-06-03 5.62 5.69 5.60 5.69 24.9M
2025-05-30 5.74 5.77 5.64 5.66 26.0M
2025-05-29 5.67 5.77 5.66 5.73 34.2M
2025-05-28 5.59 5.80 5.59 5.72 58.8M
2025-05-27 5.63 5.65 5.53 5.57 25.4M
2025-05-26 5.62 5.72 5.55 5.67 29.2M
2025-05-23 5.64 5.75 5.64 5.67 29.0M
2025-05-22 5.77 5.83 5.66 5.69 38.9M
2025-05-21 5.87 5.97 5.74 5.82 69.9M
2025-05-20 5.95 6.05 5.81 5.86 95.4M
2025-05-19 5.64 5.95 5.62 5.84 81.9M
2025-05-16 5.55 5.58 5.51 5.52 22.3M
2025-05-15 5.63 5.67 5.54 5.57 25.3M
2025-05-14 5.58 5.71 5.55 5.64 35.9M
2025-05-13 5.63 5.63 5.54 5.58 22.3M
2025-05-12 5.57 5.62 5.54 5.59 25.3M
2025-05-09 5.64 5.64 5.53 5.54 25.0M
2025-05-08 5.63 5.66 5.60 5.63 24.6M
2025-05-07 5.70 5.72 5.61 5.64 33.5M
2025-05-06 5.42 5.71 5.42 5.68 54.9M
2025-04-30 5.44 5.46 5.39 5.40 25.9M
2025-04-29 5.37 5.46 5.36 5.43 25.0M
2025-04-28 5.40 5.41 5.34 5.37 25.2M
2025-04-25 5.32 5.44 5.32 5.39 31.9M
2025-04-24 5.36 5.38 5.28 5.31 29.3M
2025-04-23 5.35 5.40 5.33 5.36 27.6M
2025-04-22 5.36 5.40 5.31 5.35 24.2M
2025-04-21 5.22 5.38 5.20 5.38 35.2M
2025-04-18 5.21 5.27 5.18 5.23 22.1M
2025-04-17 5.19 5.29 5.18 5.22 25.7M
2025-04-16 5.23 5.30 5.15 5.22 31.6M
2025-04-15 5.44 5.44 5.23 5.27 52.5M
2025-04-14 5.23 5.49 5.20 5.44 62.0M
2025-04-11 5.05 5.18 5.03 5.18 39.3M
2025-04-10 5.10 5.16 5.03 5.08 51.8M
2025-04-09 4.84 5.01 4.64 4.97 54.2M
2025-04-08 5.05 5.11 4.86 4.95 66.2M
2025-04-07 5.32 5.39 5.08 5.08 49.3M
2025-04-03 5.62 5.72 5.60 5.64 28.5M
2025-04-02 5.70 5.74 5.65 5.67 23.1M
2025-04-01 5.72 5.81 5.70 5.74 36.8M
2025-03-31 5.67 5.74 5.58 5.70 40.4M
2025-03-28 5.86 5.91 5.72 5.74 42.4M
2025-03-27 6.02 6.04 5.81 5.83 55.3M
2025-03-26 6.15 6.26 6.02 6.04 56.3M
2025-03-25 6.13 6.19 6.00 6.05 50.4M
2025-03-24 6.33 6.39 6.00 6.08 62.4M
2025-03-21 6.25 6.32 6.05 6.22 99.1M
2025-03-20 6.52 6.66 6.30 6.33 107.3M
2025-03-19 6.71 6.76 6.62 6.72 59.3M
2025-03-18 6.67 6.81 6.61 6.71 104.1M
2025-03-17 6.37 6.94 6.35 6.69 165.5M
2025-03-14 6.82 6.96 6.32 6.39 159.8M
2025-03-13 6.59 6.69 6.38 6.51 135.2M
2025-03-12 6.50 6.63 6.36 6.46 156.7M
2025-03-11 6.05 6.65 6.05 6.53 274.3M
2025-03-10 5.95 6.28 5.95 6.28 240.9M
2025-03-07 5.45 5.87 5.45 5.71 185.4M
2025-03-06 5.16 5.35 5.14 5.34 46.5M
2025-03-05 5.18 5.20 5.09 5.15 15.8M
2025-03-04 5.17 5.19 5.14 5.17 13.0M
2025-03-03 5.18 5.26 5.15 5.18 19.9M
2025-02-28 5.31 5.35 5.19 5.21 22.3M
2025-02-27 5.35 5.36 5.22 5.29 19.2M
2025-02-26 5.21 5.33 5.21 5.33 28.3M
2025-02-25 5.24 5.25 5.19 5.22 23.3M
2025-02-24 5.23 5.32 5.20 5.27 33.6M
2025-02-21 5.09 5.33 5.07 5.20 49.3M
2025-02-20 5.14 5.15 5.06 5.10 21.3M
2025-02-19 5.12 5.17 5.09 5.16 17.0M
2025-02-18 5.17 5.20 5.07 5.09 22.5M
2025-02-17 5.18 5.21 5.13 5.17 18.3M
2025-02-14 5.21 5.24 5.14 5.17 16.8M
2025-02-13 5.22 5.28 5.19 5.21 21.8M
2025-02-12 5.18 5.23 5.16 5.21 12.7M
2025-02-11 5.23 5.24 5.13 5.20 16.0M
2025-02-10 5.25 5.29 5.21 5.22 18.1M
2025-02-07 5.15 5.29 5.13 5.25 23.8M
2025-02-06 5.08 5.18 5.02 5.16 16.7M
2025-02-05 5.19 5.20 5.06 5.09 15.2M
2025-01-27 5.13 5.24 5.12 5.14 16.3M
2025-01-24 5.08 5.13 5.05 5.12 13.4M
2025-01-23 5.10 5.18 5.07 5.09 14.8M
2025-01-22 5.12 5.14 5.04 5.07 11.8M
2025-01-21 5.10 5.15 5.02 5.14 21.2M
2025-01-20 5.09 5.14 5.05 5.07 13.4M
2025-01-17 5.03 5.09 4.97 5.06 13.4M
2025-01-16 4.95 5.10 4.95 5.03 23.3M
2025-01-15 4.95 4.96 4.88 4.94 14.7M
2025-01-14 4.80 4.95 4.79 4.95 20.1M
2025-01-13 4.73 4.82 4.70 4.81 14.0M
2025-01-10 4.85 4.87 4.74 4.74 14.5M
2025-01-09 4.85 4.90 4.83 4.85 13.0M
2025-01-08 4.98 4.98 4.79 4.87 25.6M
2025-01-07 5.02 5.06 4.93 4.98 17.1M
2025-01-06 4.95 5.04 4.87 5.03 23.8M
2025-01-03 5.09 5.15 4.90 4.95 30.5M
2025-01-02 5.22 5.27 5.05 5.08 26.1M