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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.04 | 3.08 | 3.04 | 3.06 | +0.66% | 1.99 | 0.89% |
| 2026-04-20 | 3.05 | 3.06 | 3.04 | 3.04 | 0.00% | 1.77 | 0.79% |
| 2026-04-17 | 3.06 | 3.06 | 3.03 | 3.04 | -0.33% | 1.38 | 0.62% |
| 2026-04-16 | 3.04 | 3.06 | 3.03 | 3.05 | 0.00% | 1.71 | 0.76% |
| 2026-04-15 | 3.04 | 3.06 | 3.03 | 3.05 | +0.33% | 1.75 | 0.78% |
| 2026-04-14 | 3.05 | 3.06 | 3.02 | 3.04 | -0.33% | 2.29 | 1.03% |
| 2026-04-13 | 3.10 | 3.11 | 3.02 | 3.05 | -2.56% | 4.13 | 1.85% |
| 2026-04-10 | 3.14 | 3.16 | 3.12 | 3.13 | 0.00% | 2.06 | 0.89% |
| 2026-04-09 | 3.16 | 3.17 | 3.12 | 3.13 | -1.26% | 2.29 | 0.99% |
| 2026-04-08 | 3.09 | 3.17 | 3.08 | 3.17 | +3.26% | 3.24 | 1.41% |
| 2026-04-07 | 3.07 | 3.08 | 3.04 | 3.07 | -0.32% | 2.00 | 0.89% |
| 2026-04-03 | 3.10 | 3.10 | 3.06 | 3.08 | -0.65% | 2.38 | 1.05% |
| 2026-04-02 | 3.13 | 3.14 | 3.08 | 3.10 | -0.96% | 2.07 | 0.91% |
| 2026-04-01 | 3.16 | 3.17 | 3.11 | 3.13 | 0.00% | 2.08 | 0.90% |
| 2026-03-31 | 3.15 | 3.20 | 3.13 | 3.13 | -0.63% | 2.48 | 1.07% |
| 2026-03-30 | 3.18 | 3.19 | 3.11 | 3.15 | -1.87% | 2.94 | 1.27% |
| 2026-03-27 | 3.23 | 3.25 | 3.18 | 3.21 | -1.23% | 3.30 | 1.40% |
| 2026-03-26 | 3.25 | 3.27 | 3.20 | 3.25 | 0.00% | 3.54 | 1.49% |
| 2026-03-25 | 3.15 | 3.29 | 3.13 | 3.25 | +3.17% | 4.93 | 2.08% |
| 2026-03-24 | 3.13 | 3.16 | 3.09 | 3.15 | +1.61% | 3.64 | 1.58% |