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 | 4.00 |
| 涨跌额/元 | 0.31 |
| 涨跌幅/% | 8.40 |
| 买入/元 | 3.99 |
| 卖出/元 | 4.00 |
| 昨收/元 | 3.69 |
| 今开/元 | 3.76 |
| 最高/元 | 4.05 |
| 最低/元 | 3.72 |
| 成交量/手 | 195796.12 |
| 成交额/万 | 7605.01 |
| 股净值/元 | 200.00 |
| 市净率 | 1.36 |
| 总市值/万 | 188395.32 |
| 流通值/万 | 183505.69 |
| 换手率/% | 4.27 |
| 入市日期 | 1998-03-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 3.76 | 4.00 | 0.31 | 8.40 | 195796.12 | 7605.01 | 4.27 |
| 2024-09-27 | 3.63 | 3.69 | 0.09 | 2.50 | 116393.16 | 4262.47 | 2.54 |
| 2024-09-26 | 3.54 | 3.60 | 0.04 | 1.12 | 85879.23 | 3080.49 | 1.87 |
| 2024-09-25 | 3.57 | 3.56 | 0.04 | 1.14 | 140415.15 | 5015.21 | 3.06 |
| 2024-09-24 | 3.46 | 3.52 | 0.10 | 2.92 | 154548.00 | 5392.62 | 3.37 |
| 2024-09-23 | 3.42 | 3.42 | 0.02 | 0.59 | 147151.76 | 5001.86 | 3.21 |
| 2024-09-20 | 3.43 | 3.40 | -0.01 | -0.29 | 287795.16 | 9941.85 | 6.27 |
| 2024-09-19 | 3.11 | 3.41 | 0.31 | 10.00 | 126682.47 | 4212.01 | 2.76 |
| 2024-09-18 | 3.15 | 3.10 | -0.07 | -2.21 | 43760.00 | 1354.05 | 0.95 |
| 2024-09-13 | 3.23 | 3.17 | -0.05 | -1.55 | 23584.05 | 752.46 | 0.51 |
| 2024-09-12 | 3.22 | 3.22 | 0.02 | 0.63 | 26403.96 | 854.63 | 0.58 |
| 2024-09-11 | 3.21 | 3.20 | -0.01 | -0.31 | 32028.00 | 1027.39 | 0.70 |
| 2024-09-10 | 3.19 | 3.21 | 0.04 | 1.26 | 24825.49 | 788.63 | 0.54 |
| 2024-09-09 | 3.14 | 3.17 | 0.02 | 0.64 | 34909.80 | 1105.16 | 0.76 |
| 2024-09-06 | 3.23 | 3.15 | -0.08 | -2.48 | 26528.00 | 846.39 | 0.58 |
| 2024-09-05 | 3.23 | 3.23 | 0.01 | 0.31 | 27335.40 | 882.01 | 0.60 |
| 2024-09-04 | 3.27 | 3.22 | -0.05 | -1.53 | 27004.00 | 873.26 | 0.59 |
| 2024-09-03 | 3.30 | 3.27 | 0.01 | 0.31 | 25951.80 | 852.83 | 0.57 |
| 2024-09-02 | 3.30 | 3.26 | -0.02 | -0.61 | 49474.16 | 1641.58 | 1.08 |
| 2024-08-30 | 3.25 | 3.28 | 0.03 | 0.92 | 41837.92 | 1381.19 | 0.91 |
| 2024-08-29 | 3.23 | 3.25 | 0.01 | 0.31 | 35501.51 | 1142.06 | 0.77 |
| 2024-08-28 | 3.22 | 3.24 | 0.03 | 0.94 | 46934.00 | 1521.19 | 1.02 |
| 2024-08-27 | 3.21 | 3.21 | -0.02 | -0.62 | 41590.16 | 1332.74 | 0.91 |
| 2024-08-26 | 3.11 | 3.23 | 0.09 | 2.87 | 53127.76 | 1714.28 | 1.16 |
| 2024-08-23 | 3.20 | 3.14 | -0.05 | -1.57 | 27048.89 | 849.70 | 0.59 |
| 2024-08-22 | 3.24 | 3.19 | -0.06 | -1.85 | 26826.20 | 863.33 | 0.58 |
| 2024-08-21 | 3.24 | 3.25 | 0.03 | 0.93 | 24840.40 | 804.64 | 0.54 |
| 2024-08-20 | 3.32 | 3.22 | -0.10 | -3.01 | 37879.76 | 1237.14 | 0.83 |
| 2024-08-19 | 3.32 | 3.32 | 0.00 | 0.00 | 39929.76 | 1327.13 | 0.87 |
| 2024-08-16 | 3.41 | 3.32 | -0.07 | -2.07 | 44769.44 | 1493.43 | 0.98 |
| 2024-08-15 | 3.41 | 3.39 | -0.02 | -0.59 | 43106.56 | 1464.07 | 0.94 |
| 2024-08-14 | 3.40 | 3.41 | 0.02 | 0.59 | 38013.40 | 1293.59 | 0.83 |
| 2024-08-13 | 3.35 | 3.39 | 0.04 | 1.19 | 38337.89 | 1285.62 | 0.84 |
| 2024-08-12 | 3.40 | 3.35 | 0.01 | 0.30 | 43057.88 | 1451.69 | 0.94 |
| 2024-08-09 | 3.42 | 3.34 | -0.06 | -1.77 | 41110.00 | 1384.89 | 0.90 |
| 2024-08-08 | 3.37 | 3.40 | 0.04 | 1.19 | 41941.20 | 1412.59 | 0.92 |
| 2024-08-07 | 3.36 | 3.36 | 0.00 | 0.00 | 35999.92 | 1211.00 | 0.79 |
| 2024-08-06 | 3.28 | 3.36 | 0.07 | 2.13 | 38075.72 | 1266.05 | 0.83 |
| 2024-08-05 | 3.34 | 3.29 | -0.05 | -1.50 | 49151.60 | 1634.23 | 1.08 |
| 2024-08-02 | 3.36 | 3.34 | -0.03 | -0.89 | 40910.50 | 1373.42 | 0.90 |
| 2024-08-01 | 3.40 | 3.37 | -0.03 | -0.88 | 47927.88 | 1619.55 | 1.05 |
| 2024-07-31 | 3.30 | 3.40 | 0.10 | 3.03 | 43129.96 | 1450.80 | 0.94 |
| 2024-07-30 | 3.27 | 3.30 | 0.03 | 0.92 | 21037.36 | 689.74 | 0.46 |
| 2024-07-29 | 3.30 | 3.27 | 0.03 | 0.93 | 31556.43 | 1023.33 | 0.69 |
| 2024-07-26 | 3.18 | 3.24 | 0.07 | 2.21 | 31280.77 | 1004.59 | 0.68 |
| 2024-07-25 | 3.18 | 3.17 | 0.05 | 1.60 | 39394.97 | 1245.74 | 0.86 |
| 2024-07-24 | 3.19 | 3.12 | -0.07 | -2.19 | 38240.52 | 1205.81 | 0.84 |
| 2024-07-23 | 3.20 | 3.19 | 0.00 | 0.00 | 34516.78 | 1121.64 | 0.76 |
| 2024-07-22 | 3.20 | 3.19 | 0.03 | 0.95 | 23901.11 | 762.48 | 0.52 |
| 2024-07-19 | 3.20 | 3.16 | -0.04 | -1.25 | 25005.68 | 793.72 | 0.55 |
| 2024-07-18 | 3.19 | 3.20 | -0.01 | -0.31 | 32014.95 | 1010.21 | 0.70 |
| 2024-07-17 | 3.26 | 3.21 | -0.05 | -1.53 | 28459.15 | 920.68 | 0.62 |
| 2024-07-16 | 3.26 | 3.26 | -0.03 | -0.91 | 40598.64 | 1325.04 | 0.89 |
| 2024-07-15 | 3.35 | 3.29 | -0.10 | -2.95 | 64704.39 | 2128.92 | 1.42 |
| 2024-07-12 | 3.33 | 3.39 | 0.05 | 1.50 | 103978.00 | 3601.48 | 2.28 |
| 2024-07-11 | 3.25 | 3.34 | 0.04 | 1.21 | 68726.20 | 2264.23 | 1.50 |
| 2024-07-10 | 3.36 | 3.30 | -0.07 | -2.08 | 32178.20 | 1069.82 | 0.70 |
| 2024-07-09 | 3.40 | 3.37 | -0.04 | -1.17 | 38266.40 | 1281.08 | 0.84 |
| 2024-07-08 | 3.52 | 3.41 | -0.11 | -3.13 | 24862.96 | 856.93 | 0.54 |
| 2024-07-05 | 3.48 | 3.52 | 0.04 | 1.15 | 25751.96 | 901.64 | 0.56 |
| 2024-07-04 | 3.59 | 3.48 | -0.11 | -3.06 | 35967.72 | 1265.98 | 0.79 |
| 2024-07-03 | 3.60 | 3.59 | -0.01 | -0.28 | 21700.08 | 784.71 | 0.48 |
| 2024-07-02 | 3.54 | 3.60 | 0.05 | 1.41 | 37542.20 | 1351.73 | 0.82 |
| 2024-07-01 | 3.50 | 3.55 | 0.06 | 1.72 | 35452.80 | 1244.64 | 0.78 |
| 2024-06-28 | 3.49 | 3.49 | 0.00 | 0.00 | 29954.80 | 1053.52 | 0.66 |
| 2024-06-27 | 3.54 | 3.49 | -0.04 | -1.13 | 31575.88 | 1111.87 | 0.69 |
| 2024-06-26 | 3.44 | 3.53 | 0.10 | 2.92 | 25586.92 | 887.59 | 0.56 |
| 2024-06-25 | 3.44 | 3.43 | 0.00 | 0.00 | 32338.36 | 1112.98 | 0.71 |
| 2024-06-24 | 3.58 | 3.43 | -0.11 | -3.11 | 47946.20 | 1655.57 | 1.05 |
| 2024-06-21 | 3.52 | 3.54 | 0.01 | 0.28 | 27402.76 | 969.94 | 0.60 |
| 2024-06-20 | 3.65 | 3.53 | -0.09 | -2.49 | 38975.40 | 1384.19 | 0.85 |
| 2024-06-19 | 3.62 | 3.62 | 0.03 | 0.84 | 35924.00 | 1299.79 | 0.79 |
| 2024-06-18 | 3.57 | 3.59 | 0.06 | 1.70 | 29119.80 | 1042.42 | 0.64 |
| 2024-06-17 | 3.58 | 3.53 | -0.07 | -1.94 | 38733.00 | 1377.27 | 0.85 |
| 2024-06-14 | 3.60 | 3.60 | 0.00 | 0.00 | 31673.00 | 1139.28 | 0.69 |
| 2024-06-13 | 3.68 | 3.60 | -0.07 | -1.91 | 34004.60 | 1235.20 | 0.74 |
| 2024-06-12 | 3.59 | 3.67 | 0.06 | 1.66 | 37851.00 | 1377.20 | 0.83 |
| 2024-06-11 | 3.64 | 3.61 | -0.02 | -0.55 | 44336.00 | 1584.17 | 0.97 |
| 2024-06-07 | 3.53 | 3.63 | 0.13 | 3.71 | 67063.55 | 2398.50 | 1.47 |
| 2024-06-06 | 3.73 | 3.50 | -0.20 | -5.41 | 124728.35 | 4445.87 | 2.73 |
| 2024-06-05 | 3.78 | 3.70 | -0.08 | -2.12 | 122484.24 | 4583.17 | 2.68 |
| 2024-06-04 | 3.96 | 3.78 | -0.14 | -3.57 | 86345.44 | 3270.81 | 1.89 |
| 2024-06-03 | 4.05 | 3.92 | -0.14 | -3.45 | 71067.29 | 2796.29 | 1.56 |
| 2024-05-31 | 4.08 | 4.06 | -0.03 | -0.73 | 41587.80 | 1685.24 | 0.91 |
| 2024-05-30 | 4.12 | 4.09 | -0.03 | -0.73 | 33844.44 | 1388.63 | 0.74 |
| 2024-05-29 | 4.05 | 4.12 | 0.03 | 0.73 | 42194.69 | 1740.29 | 0.92 |
| 2024-05-28 | 4.13 | 4.09 | -0.05 | -1.21 | 47431.40 | 1948.33 | 1.04 |
| 2024-05-27 | 4.19 | 4.14 | -0.05 | -1.19 | 50457.77 | 2094.31 | 1.10 |
| 2024-05-24 | 4.18 | 4.19 | 0.00 | 0.00 | 58659.00 | 2471.87 | 1.28 |
| 2024-05-23 | 4.37 | 4.19 | -0.14 | -3.23 | 60491.20 | 2567.26 | 1.32 |
| 2024-05-22 | 4.25 | 4.33 | 0.04 | 0.93 | 47191.96 | 2042.94 | 1.03 |
| 2024-05-21 | 4.35 | 4.29 | -0.07 | -1.61 | 49099.92 | 2105.54 | 1.08 |
| 2024-05-20 | 4.38 | 4.36 | -0.02 | -0.46 | 53040.64 | 2323.70 | 1.16 |
| 2024-05-17 | 4.37 | 4.38 | 0.04 | 0.92 | 44084.70 | 1907.91 | 0.97 |
| 2024-05-16 | 4.26 | 4.34 | 0.08 | 1.88 | 52262.40 | 2258.82 | 1.14 |
| 2024-05-15 | 4.27 | 4.26 | -0.02 | -0.47 | 55667.84 | 2386.01 | 1.22 |
| 2024-05-14 | 4.28 | 4.28 | -0.03 | -0.70 | 93814.00 | 4041.61 | 2.05 |
| 2024-05-13 | 4.40 | 4.31 | -0.16 | -3.58 | 83105.11 | 3618.99 | 1.82 |
| 2024-05-10 | 4.47 | 4.47 | 0.00 | 0.00 | 102105.13 | 4530.19 | 2.24 |
| 2024-05-09 | 4.31 | 4.47 | 0.13 | 3.00 | 91262.40 | 4064.42 | 2.00 |
日K线
周K线
月K线
