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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.04 | 3.05 | 3.01 | 3.02 | -0.66% | 2.10 | 0.94% |
| 2026-02-12 | 3.08 | 3.08 | 3.04 | 3.04 | -1.30% | 2.72 | 1.21% |
| 2026-02-11 | 3.07 | 3.09 | 3.06 | 3.08 | +0.33% | 1.57 | 0.70% |
| 2026-02-10 | 3.08 | 3.09 | 3.06 | 3.07 | -0.65% | 1.68 | 0.75% |
| 2026-02-09 | 3.08 | 3.09 | 3.06 | 3.09 | +0.98% | 2.22 | 0.98% |
| 2026-02-06 | 3.07 | 3.09 | 3.06 | 3.06 | -0.65% | 2.73 | 1.21% |
| 2026-02-05 | 3.09 | 3.10 | 3.06 | 3.08 | -0.32% | 2.31 | 1.02% |
| 2026-02-04 | 3.07 | 3.10 | 3.06 | 3.09 | +0.32% | 2.98 | 1.32% |
| 2026-02-03 | 3.10 | 3.16 | 3.06 | 3.08 | +1.32% | 3.42 | 1.51% |
| 2026-02-02 | 3.07 | 3.11 | 3.04 | 3.04 | -1.30% | 3.83 | 1.70% |
| 2026-01-30 | 3.09 | 3.10 | 3.04 | 3.08 | -0.65% | 3.21 | 1.42% |
| 2026-01-29 | 3.09 | 3.10 | 3.06 | 3.10 | +0.65% | 2.62 | 1.16% |
| 2026-01-28 | 3.07 | 3.10 | 3.05 | 3.08 | +0.33% | 2.38 | 1.05% |
| 2026-01-27 | 3.10 | 3.10 | 3.04 | 3.07 | -0.65% | 2.61 | 1.16% |
| 2026-01-26 | 3.08 | 3.11 | 3.07 | 3.09 | +0.32% | 2.55 | 1.12% |
| 2026-01-23 | 3.09 | 3.09 | 3.06 | 3.08 | 0.00% | 2.13 | 0.94% |
| 2026-01-22 | 3.05 | 3.09 | 3.04 | 3.08 | +0.98% | 2.39 | 1.06% |
| 2026-01-21 | 3.06 | 3.07 | 3.03 | 3.05 | -0.65% | 2.15 | 0.96% |
| 2026-01-20 | 3.02 | 3.08 | 3.01 | 3.07 | +1.66% | 3.67 | 1.64% |
| 2026-01-19 | 3.00 | 3.02 | 2.99 | 3.02 | +0.67% | 1.64 | 0.74% |