山高环能(000803)股票信息
| 股票代码 | 000803 |
| 股票名称 | 山高环能 |
| 最新价/元 | 6.59 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 0.46 |
| 买入/元 | 6.59 |
| 卖出/元 | 6.60 |
| 昨收/元 | 6.56 |
| 今开/元 | 6.54 |
| 最高/元 | 6.63 |
| 最低/元 | 6.43 |
| 成交量/手 | 255319.36 |
| 成交额/万 | 16759.33 |
| 股净值/元 | 219.67 |
| 市净率 | 2.13 |
| 总市值/万 | 310381.30 |
| 流通值/万 | 303000.15 |
| 换手率/% | 5.55 |
| 入市日期 | 1998-03-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:17 |
山高环能(000803)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 6.54 | 6.59 | 0.03 | 0.46 | 255319.36 | 16759.33 | 5.55 |
| 2025-07-17 | 7.10 | 6.56 | -0.61 | -8.51 | 561868.92 | 37472.53 | 12.22 |
| 2025-07-16 | 7.28 | 7.17 | 0.04 | 0.56 | 410898.80 | 29517.76 | 8.94 |
| 2025-07-15 | 6.73 | 7.13 | 0.43 | 6.42 | 513515.64 | 35427.55 | 11.17 |
| 2025-07-14 | 6.56 | 6.70 | 0.11 | 1.67 | 129184.32 | 8597.94 | 2.81 |
| 2025-07-11 | 6.62 | 6.59 | -0.07 | -1.05 | 147990.59 | 9742.33 | 3.22 |
| 2025-07-10 | 6.59 | 6.66 | 0.06 | 0.91 | 190573.53 | 12726.16 | 4.14 |
| 2025-07-09 | 6.56 | 6.60 | 0.04 | 0.61 | 176391.93 | 11716.36 | 3.84 |
| 2025-07-08 | 6.54 | 6.56 | -0.03 | -0.46 | 208546.88 | 13709.48 | 4.54 |
| 2025-07-07 | 6.14 | 6.59 | 0.44 | 7.15 | 343719.20 | 22254.47 | 7.48 |
| 2025-07-04 | 6.27 | 6.15 | -0.15 | -2.38 | 96477.20 | 5979.47 | 2.10 |
| 2025-07-03 | 6.26 | 6.30 | 0.02 | 0.32 | 119990.00 | 7489.81 | 2.61 |
| 2025-07-02 | 6.12 | 6.28 | 0.16 | 2.61 | 162818.80 | 10139.00 | 3.54 |
| 2025-07-01 | 6.16 | 6.12 | -0.04 | -0.65 | 118697.69 | 7272.41 | 2.58 |
| 2025-06-30 | 5.92 | 6.16 | 0.25 | 4.23 | 236888.04 | 14624.34 | 5.15 |
| 2025-06-27 | 5.88 | 5.91 | 0.04 | 0.68 | 106791.08 | 6291.04 | 2.32 |
| 2025-06-26 | 5.96 | 5.87 | -0.12 | -2.00 | 162721.20 | 9644.33 | 3.54 |
| 2025-06-25 | 5.94 | 5.99 | 0.08 | 1.35 | 176824.52 | 10606.34 | 3.85 |
| 2025-06-24 | 5.80 | 5.91 | 0.10 | 1.72 | 139849.80 | 8240.14 | 3.04 |
| 2025-06-23 | 5.63 | 5.81 | 0.14 | 2.47 | 127967.28 | 7333.19 | 2.78 |
| 2025-06-20 | 5.79 | 5.67 | -0.11 | -1.90 | 160007.84 | 9221.15 | 3.48 |
| 2025-06-19 | 6.30 | 5.78 | -0.54 | -8.54 | 351930.93 | 20969.30 | 7.65 |
| 2025-06-18 | 6.36 | 6.32 | -0.04 | -0.63 | 180759.96 | 11397.32 | 3.93 |
| 2025-06-17 | 6.18 | 6.36 | 0.18 | 2.91 | 268239.41 | 16921.51 | 5.83 |
| 2025-06-16 | 6.17 | 6.18 | 0.04 | 0.65 | 276025.17 | 17100.84 | 6.00 |
| 2025-06-13 | 5.83 | 6.14 | 0.27 | 4.60 | 347297.05 | 21330.67 | 7.55 |
| 2025-06-12 | 5.85 | 5.87 | 0.03 | 0.51 | 67618.16 | 3945.35 | 1.47 |
| 2025-06-11 | 5.85 | 5.84 | -0.02 | -0.34 | 99332.19 | 5804.54 | 2.16 |
| 2025-06-10 | 5.89 | 5.86 | -0.04 | -0.68 | 109808.03 | 6473.59 | 2.39 |
| 2025-06-09 | 5.77 | 5.90 | 0.13 | 2.25 | 124948.44 | 7293.14 | 2.72 |
| 2025-06-06 | 5.70 | 5.77 | 0.05 | 0.87 | 67566.92 | 3871.23 | 1.47 |
| 2025-06-05 | 5.77 | 5.72 | -0.04 | -0.69 | 84298.32 | 4844.68 | 1.83 |
| 2025-06-04 | 5.85 | 5.76 | -0.05 | -0.86 | 92155.80 | 5329.20 | 2.00 |
| 2025-06-03 | 5.71 | 5.81 | 0.11 | 1.93 | 139754.60 | 8006.59 | 3.04 |
| 2025-05-30 | 5.88 | 5.70 | -0.19 | -3.23 | 122313.48 | 7030.81 | 2.66 |
| 2025-05-29 | 5.83 | 5.89 | 0.08 | 1.38 | 161516.48 | 9492.66 | 3.51 |
| 2025-05-28 | 5.75 | 5.81 | 0.04 | 0.69 | 175383.28 | 10219.07 | 3.81 |
| 2025-05-27 | 5.58 | 5.77 | 0.17 | 3.04 | 142221.85 | 8104.85 | 3.09 |
| 2025-05-26 | 5.51 | 5.60 | 0.08 | 1.45 | 68846.12 | 3841.15 | 1.50 |
| 2025-05-23 | 5.63 | 5.52 | -0.13 | -2.30 | 91629.56 | 5117.62 | 1.99 |
| 2025-05-22 | 5.70 | 5.65 | -0.09 | -1.57 | 79448.80 | 4512.56 | 1.73 |
| 2025-05-21 | 5.83 | 5.74 | 0.01 | 0.18 | 88184.40 | 5052.95 | 1.92 |
| 2025-05-20 | 5.65 | 5.73 | 0.08 | 1.42 | 100745.08 | 5714.63 | 2.19 |
| 2025-05-19 | 5.49 | 5.65 | 0.16 | 2.91 | 137527.80 | 7757.11 | 2.99 |
| 2025-05-16 | 5.45 | 5.49 | 0.02 | 0.37 | 54724.80 | 3005.11 | 1.19 |
| 2025-05-15 | 5.46 | 5.47 | -0.01 | -0.18 | 66004.60 | 3607.49 | 1.44 |
| 2025-05-14 | 5.44 | 5.48 | 0.02 | 0.37 | 60570.40 | 3298.24 | 1.32 |
| 2025-05-13 | 5.55 | 5.46 | -0.08 | -1.44 | 87623.80 | 4808.76 | 1.91 |
| 2025-05-12 | 5.65 | 5.54 | -0.07 | -1.25 | 110753.92 | 6138.57 | 2.41 |
| 2025-05-09 | 5.67 | 5.61 | -0.07 | -1.23 | 72036.80 | 4053.08 | 1.57 |
| 2025-05-08 | 5.64 | 5.68 | 0.04 | 0.71 | 88920.60 | 5007.79 | 1.93 |
| 2025-05-07 | 5.67 | 5.64 | 0.02 | 0.36 | 102177.14 | 5756.46 | 2.22 |
| 2025-05-06 | 5.40 | 5.62 | 0.20 | 3.69 | 142025.00 | 7858.01 | 3.09 |
| 2025-04-30 | 5.52 | 5.42 | -0.09 | -1.63 | 132404.40 | 7285.66 | 2.88 |
| 2025-04-29 | 5.60 | 5.51 | -0.09 | -1.61 | 117523.80 | 6529.01 | 2.56 |
| 2025-04-28 | 5.52 | 5.60 | 0.06 | 1.08 | 146649.06 | 8206.10 | 3.19 |
| 2025-04-25 | 5.45 | 5.54 | 0.09 | 1.65 | 127120.30 | 7031.53 | 2.76 |
| 2025-04-24 | 5.59 | 5.45 | -0.15 | -2.68 | 185002.76 | 10158.42 | 4.02 |
| 2025-04-23 | 5.65 | 5.60 | 0.11 | 2.00 | 359656.40 | 20526.82 | 7.82 |
| 2025-04-22 | 5.24 | 5.49 | 0.24 | 4.57 | 134578.52 | 7329.97 | 2.93 |
| 2025-04-21 | 5.20 | 5.25 | 0.03 | 0.58 | 57584.20 | 3011.87 | 1.26 |
| 2025-04-18 | 5.29 | 5.22 | -0.10 | -1.88 | 68914.32 | 3617.50 | 1.50 |
| 2025-04-17 | 5.16 | 5.32 | 0.15 | 2.90 | 87556.80 | 4632.16 | 1.91 |
| 2025-04-16 | 5.18 | 5.17 | -0.01 | -0.19 | 98599.88 | 5096.77 | 2.15 |
| 2025-04-15 | 5.21 | 5.18 | 0.05 | 0.98 | 50785.00 | 2622.21 | 1.11 |
| 2025-04-14 | 5.06 | 5.13 | 0.15 | 3.01 | 102590.00 | 5301.54 | 2.24 |
| 2025-04-11 | 4.92 | 4.98 | 0.06 | 1.22 | 76654.20 | 3825.65 | 1.67 |
| 2025-04-10 | 4.90 | 4.92 | 0.09 | 1.86 | 90968.00 | 4500.39 | 1.98 |
| 2025-04-09 | 4.58 | 4.83 | 0.21 | 4.55 | 152909.00 | 7077.46 | 3.33 |
| 2025-04-08 | 4.80 | 4.62 | -0.34 | -6.86 | 205007.48 | 9480.47 | 4.47 |
| 2025-04-07 | 4.97 | 4.96 | -0.55 | -9.98 | 100105.24 | 4995.38 | 2.18 |
| 2025-04-03 | 5.51 | 5.51 | 0.01 | 0.18 | 73072.40 | 4030.57 | 1.59 |
| 2025-04-02 | 5.58 | 5.50 | -0.04 | -0.72 | 103930.52 | 5777.93 | 2.27 |
| 2025-04-01 | 5.40 | 5.54 | 0.14 | 2.59 | 158460.72 | 8793.63 | 3.45 |
| 2025-03-31 | 5.55 | 5.40 | -0.33 | -5.76 | 212250.44 | 11613.53 | 4.63 |
| 2025-03-28 | 5.73 | 5.73 | 0.08 | 1.42 | 304473.45 | 17980.69 | 6.64 |
| 2025-03-27 | 5.77 | 5.65 | -0.12 | -2.08 | 137418.40 | 7751.96 | 3.00 |
| 2025-03-26 | 5.86 | 5.77 | -0.09 | -1.54 | 183878.40 | 10613.53 | 4.01 |
| 2025-03-25 | 5.77 | 5.86 | 0.15 | 2.63 | 286266.24 | 16944.88 | 6.24 |
| 2025-03-24 | 5.79 | 5.71 | -0.11 | -1.89 | 145866.76 | 8353.65 | 3.18 |
| 2025-03-21 | 5.97 | 5.82 | -0.17 | -2.84 | 155660.45 | 9126.95 | 3.39 |
| 2025-03-20 | 5.58 | 5.99 | 0.41 | 7.35 | 369862.84 | 21724.72 | 8.06 |
| 2025-03-19 | 5.58 | 5.58 | 0.02 | 0.36 | 77094.20 | 4280.46 | 1.68 |
| 2025-03-18 | 5.51 | 5.56 | 0.05 | 0.91 | 103729.40 | 5778.18 | 2.26 |
| 2025-03-17 | 5.45 | 5.51 | 0.08 | 1.47 | 148127.68 | 8073.95 | 3.23 |
| 2025-03-14 | 5.56 | 5.43 | -0.12 | -2.16 | 236135.80 | 12962.08 | 5.15 |
| 2025-03-13 | 5.35 | 5.55 | 0.17 | 3.16 | 210562.04 | 11570.83 | 4.59 |
| 2025-03-12 | 5.30 | 5.38 | 0.11 | 2.09 | 110143.36 | 5874.65 | 2.40 |
| 2025-03-11 | 5.20 | 5.27 | 0.01 | 0.19 | 84693.40 | 4421.34 | 1.85 |
| 2025-03-10 | 5.45 | 5.26 | -0.11 | -2.05 | 163024.00 | 8698.12 | 3.55 |
| 2025-03-07 | 5.20 | 5.37 | 0.16 | 3.07 | 162325.60 | 8599.84 | 3.54 |
| 2025-03-06 | 5.11 | 5.21 | 0.10 | 1.96 | 118264.60 | 6141.25 | 2.58 |
| 2025-03-05 | 5.14 | 5.11 | -0.03 | -0.58 | 91195.80 | 4604.55 | 1.99 |
| 2025-03-04 | 5.00 | 5.14 | 0.14 | 2.80 | 82306.60 | 4169.16 | 1.79 |
| 2025-03-03 | 4.98 | 5.00 | 0.02 | 0.40 | 120289.48 | 6062.11 | 2.62 |
| 2025-02-28 | 5.11 | 4.98 | -0.14 | -2.73 | 138443.16 | 7033.10 | 3.02 |
| 2025-02-27 | 5.15 | 5.12 | -0.04 | -0.78 | 91632.84 | 4673.71 | 2.00 |
| 2025-02-26 | 5.12 | 5.16 | 0.02 | 0.39 | 75231.63 | 3877.05 | 1.64 |
| 2025-02-25 | 5.28 | 5.14 | -0.14 | -2.65 | 100118.60 | 5218.65 | 2.18 |
| 2025-02-24 | 5.09 | 5.28 | 0.20 | 3.94 | 159816.01 | 8281.90 | 3.48 |
日K线
周K线
月K线
