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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.11 | 3.11 | 3.08 | 3.09 | -0.32% | 1.86 | 0.81% |
| 2025-08-18 | 3.10 | 3.13 | 3.09 | 3.10 | 0.00% | 2.64 | 1.14% |
| 2025-08-15 | 3.06 | 3.11 | 3.05 | 3.10 | +0.96% | 2.76 | 1.20% |
| 2025-08-14 | 3.07 | 3.09 | 3.05 | 3.07 | 0.00% | 2.87 | 1.26% |
| 2025-08-13 | 3.06 | 3.07 | 3.05 | 3.07 | +0.32% | 1.74 | 0.76% |
| 2025-08-12 | 3.06 | 3.07 | 3.05 | 3.06 | 0.00% | 1.39 | 0.61% |
| 2025-08-11 | 3.07 | 3.08 | 3.04 | 3.06 | -0.32% | 2.24 | 0.99% |
| 2025-08-08 | 3.05 | 3.08 | 3.04 | 3.07 | +0.65% | 1.88 | 0.82% |
| 2025-08-07 | 3.06 | 3.07 | 3.04 | 3.05 | -0.32% | 1.18 | 0.52% |
| 2025-08-06 | 3.06 | 3.07 | 3.03 | 3.06 | 0.00% | 1.52 | 0.67% |
| 2025-08-05 | 3.05 | 3.06 | 3.04 | 3.06 | +0.65% | 1.20 | 0.53% |
| 2025-08-04 | 3.04 | 3.05 | 3.02 | 3.04 | -0.32% | 1.95 | 0.86% |
| 2025-08-01 | 3.05 | 3.07 | 3.04 | 3.05 | +0.32% | 2.01 | 0.88% |
| 2025-07-31 | 3.10 | 3.11 | 3.02 | 3.04 | -1.91% | 4.24 | 1.87% |
| 2025-07-30 | 3.09 | 3.13 | 3.09 | 3.10 | 0.00% | 2.40 | 1.04% |
| 2025-07-29 | 3.09 | 3.10 | 3.06 | 3.10 | +0.32% | 2.05 | 0.90% |
| 2025-07-28 | 3.10 | 3.11 | 3.07 | 3.09 | -0.63% | 2.41 | 1.05% |
| 2025-07-25 | 3.14 | 3.15 | 3.10 | 3.11 | -0.94% | 2.46 | 1.06% |
| 2025-07-24 | 3.12 | 3.14 | 3.10 | 3.14 | +0.63% | 2.54 | 1.09% |
| 2025-07-23 | 3.15 | 3.16 | 3.11 | 3.12 | -0.94% | 2.98 | 1.28% |