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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.18 | 3.19 | 3.08 | 3.10 | -2.82% | 4.88 | 2.12% |
| 2026-03-20 | 3.22 | 3.26 | 3.18 | 3.19 | -0.93% | 3.93 | 1.66% |
| 2026-03-19 | 3.21 | 3.25 | 3.19 | 3.22 | -0.31% | 3.22 | 1.36% |
| 2026-03-18 | 3.22 | 3.24 | 3.18 | 3.23 | +0.31% | 3.24 | 1.37% |
| 2026-03-17 | 3.24 | 3.26 | 3.22 | 3.22 | -0.62% | 2.27 | 0.95% |
| 2026-03-16 | 3.25 | 3.27 | 3.20 | 3.24 | +0.31% | 3.31 | 1.39% |
| 2026-03-13 | 3.27 | 3.28 | 3.23 | 3.23 | -1.22% | 3.05 | 1.28% |
| 2026-03-12 | 3.24 | 3.29 | 3.23 | 3.27 | +0.93% | 4.50 | 1.88% |
| 2026-03-11 | 3.16 | 3.24 | 3.13 | 3.24 | +2.53% | 4.98 | 2.12% |
| 2026-03-10 | 3.18 | 3.21 | 3.14 | 3.16 | -0.63% | 2.86 | 1.23% |
| 2026-03-09 | 3.17 | 3.21 | 3.16 | 3.18 | -0.31% | 3.84 | 1.64% |
| 2026-03-06 | 3.14 | 3.19 | 3.12 | 3.19 | +1.59% | 2.82 | 1.21% |
| 2026-03-05 | 3.15 | 3.17 | 3.13 | 3.14 | +0.32% | 3.17 | 1.37% |
| 2026-03-04 | 3.14 | 3.18 | 3.11 | 3.13 | -0.63% | 4.00 | 1.73% |
| 2026-03-03 | 3.17 | 3.20 | 3.14 | 3.15 | -0.94% | 4.14 | 1.78% |
| 2026-03-02 | 3.16 | 3.20 | 3.14 | 3.18 | 0.00% | 4.09 | 1.75% |
| 2026-02-27 | 3.15 | 3.19 | 3.13 | 3.18 | +0.63% | 3.47 | 1.49% |
| 2026-02-26 | 3.11 | 3.18 | 3.11 | 3.16 | +1.61% | 3.75 | 1.63% |
| 2026-02-25 | 3.06 | 3.15 | 3.06 | 3.11 | +1.63% | 4.85 | 2.12% |
| 2026-02-24 | 3.03 | 3.07 | 3.03 | 3.06 | +1.32% | 2.36 | 1.05% |