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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.10 | 3.15 | 3.08 | 3.15 | +1.27% | 3.64 | 1.57% |
| 2025-07-21 | 3.05 | 3.11 | 3.05 | 3.11 | +1.94% | 3.23 | 1.40% |
| 2025-07-18 | 3.05 | 3.06 | 3.04 | 3.05 | +0.32% | 1.88 | 0.83% |
| 2025-07-17 | 3.04 | 3.05 | 3.02 | 3.04 | 0.00% | 1.55 | 0.69% |
| 2025-07-16 | 3.05 | 3.05 | 3.03 | 3.04 | -0.32% | 1.55 | 0.69% |
| 2025-07-15 | 3.08 | 3.09 | 3.03 | 3.05 | -0.96% | 2.61 | 1.15% |
| 2025-07-14 | 3.08 | 3.11 | 3.07 | 3.08 | +0.32% | 2.47 | 1.07% |
| 2025-07-11 | 3.06 | 3.09 | 3.06 | 3.07 | 0.00% | 2.34 | 1.02% |
| 2025-07-10 | 3.04 | 3.08 | 3.03 | 3.07 | +0.97% | 2.49 | 1.09% |
| 2025-07-09 | 3.05 | 3.06 | 3.03 | 3.04 | -0.32% | 1.49 | 0.66% |
| 2025-07-08 | 3.05 | 3.06 | 3.02 | 3.05 | 0.00% | 2.10 | 0.93% |
| 2025-07-07 | 3.02 | 3.06 | 3.01 | 3.05 | +0.98% | 2.21 | 0.98% |
| 2025-07-04 | 3.01 | 3.04 | 3.00 | 3.02 | +0.33% | 2.11 | 0.94% |
| 2025-07-03 | 3.02 | 3.02 | 3.00 | 3.01 | -0.33% | 1.37 | 0.61% |
| 2025-07-02 | 3.00 | 3.02 | 2.99 | 3.02 | +0.66% | 1.73 | 0.77% |
| 2025-07-01 | 2.99 | 3.01 | 2.98 | 3.00 | +0.66% | 1.66 | 0.74% |
| 2025-06-30 | 3.00 | 3.01 | 2.97 | 2.98 | -0.66% | 1.86 | 0.84% |
| 2025-06-27 | 3.01 | 3.03 | 2.99 | 3.00 | -0.33% | 2.13 | 0.95% |
| 2025-06-26 | 3.02 | 3.03 | 3.00 | 3.01 | -0.33% | 1.26 | 0.56% |
| 2025-06-25 | 2.97 | 3.02 | 2.96 | 3.02 | +1.66% | 2.38 | 1.07% |