首创环保 sh.600008
3.06
+0.33%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.06 | 3.08 | 3.04 | 3.06 | +0.33% | 2.13 | 0.95% |
| 2026-05-21 | 3.12 | 3.14 | 3.05 | 3.05 | -2.24% | 2.66 | 1.17% |
| 2026-05-20 | 3.15 | 3.15 | 3.09 | 3.12 | -0.95% | 2.57 | 1.13% |
| 2026-05-19 | 3.08 | 3.16 | 3.07 | 3.15 | +2.27% | 3.31 | 1.44% |
| 2026-05-18 | 3.08 | 3.09 | 3.05 | 3.08 | 0.00% | 2.34 | 1.04% |
| 2026-05-15 | 3.11 | 3.12 | 3.07 | 3.08 | -0.96% | 2.84 | 1.25% |
| 2026-05-14 | 3.16 | 3.16 | 3.10 | 3.11 | -1.27% | 2.72 | 1.19% |
| 2026-05-13 | 3.13 | 3.16 | 3.12 | 3.15 | +0.64% | 2.65 | 1.14% |
| 2026-05-12 | 3.11 | 3.15 | 3.09 | 3.13 | +0.64% | 3.02 | 1.31% |
| 2026-05-11 | 3.10 | 3.12 | 3.09 | 3.11 | +0.32% | 2.12 | 0.93% |
| 2026-05-08 | 3.09 | 3.15 | 3.08 | 3.10 | +0.32% | 2.87 | 1.26% |
| 2026-05-07 | 3.08 | 3.10 | 3.07 | 3.09 | +0.32% | 2.00 | 0.88% |
| 2026-05-06 | 3.06 | 3.10 | 3.05 | 3.08 | +0.65% | 2.87 | 1.27% |
| 2026-04-30 | 3.06 | 3.11 | 3.05 | 3.06 | +0.33% | 2.48 | 1.10% |
| 2026-04-29 | 3.04 | 3.06 | 3.02 | 3.05 | +0.33% | 1.82 | 0.81% |
| 2026-04-28 | 3.01 | 3.04 | 3.01 | 3.04 | +1.00% | 2.02 | 0.91% |
| 2026-04-27 | 3.05 | 3.05 | 3.01 | 3.01 | -1.31% | 2.53 | 1.14% |
| 2026-04-24 | 3.05 | 3.06 | 3.03 | 3.05 | -0.33% | 2.04 | 0.91% |
| 2026-04-23 | 3.06 | 3.07 | 3.03 | 3.06 | +0.33% | 2.20 | 0.98% |
| 2026-04-22 | 3.06 | 3.07 | 3.04 | 3.05 | -0.33% | 1.46 | 0.65% |