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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.97 | 2.99 | 2.96 | 2.97 | +0.33% | 1.59 | 0.72% |
| 2025-06-23 | 2.95 | 2.97 | 2.94 | 2.96 | 0.00% | 1.89 | 0.86% |
| 2025-06-20 | 2.97 | 2.98 | 2.95 | 2.96 | -0.33% | 1.10 | 0.50% |
| 2025-06-19 | 3.00 | 3.01 | 2.94 | 2.97 | -0.99% | 2.38 | 1.08% |
| 2025-06-18 | 3.02 | 3.03 | 3.00 | 3.00 | -0.65% | 1.28 | 0.57% |
| 2025-06-17 | 3.01 | 3.02 | 2.99 | 3.02 | +0.33% | 1.65 | 0.74% |
| 2025-06-16 | 3.02 | 3.03 | 2.99 | 3.01 | -0.33% | 2.14 | 0.96% |
| 2025-06-13 | 3.06 | 3.07 | 3.01 | 3.02 | -0.65% | 3.26 | 1.44% |
| 2025-06-12 | 3.05 | 3.05 | 3.01 | 3.04 | -0.31% | 2.99 | 1.26% |
| 2025-06-11 | 3.05 | 3.06 | 3.04 | 3.05 | +0.31% | 2.14 | 0.90% |
| 2025-06-10 | 3.03 | 3.07 | 3.01 | 3.04 | +0.31% | 3.54 | 1.48% |
| 2025-06-09 | 2.99 | 3.03 | 2.99 | 3.03 | +1.25% | 2.76 | 1.17% |
| 2025-06-06 | 2.97 | 2.99 | 2.96 | 2.99 | +0.63% | 1.84 | 0.79% |
| 2025-06-05 | 2.98 | 3.00 | 2.96 | 2.97 | -0.31% | 1.76 | 0.75% |
| 2025-06-04 | 2.97 | 2.98 | 2.96 | 2.98 | 0.00% | 1.28 | 0.55% |
| 2025-06-03 | 2.97 | 2.98 | 2.95 | 2.98 | 0.00% | 2.06 | 0.88% |
| 2025-05-30 | 2.98 | 2.99 | 2.96 | 2.98 | +0.31% | 2.64 | 1.13% |
| 2025-05-29 | 2.96 | 2.98 | 2.96 | 2.97 | 0.00% | 1.78 | 0.77% |
| 2025-05-28 | 2.94 | 2.97 | 2.93 | 2.97 | +1.27% | 2.74 | 1.18% |
| 2025-05-27 | 2.93 | 2.95 | 2.92 | 2.94 | 0.00% | 1.26 | 0.55% |