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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.01 | 3.02 | 2.99 | 3.00 | -0.33% | 1.78 | 0.81% |
| 2026-01-15 | 3.01 | 3.02 | 3.00 | 3.01 | 0.00% | 1.51 | 0.68% |
| 2026-01-14 | 3.04 | 3.05 | 2.99 | 3.01 | -0.66% | 3.68 | 1.66% |
| 2026-01-13 | 3.03 | 3.05 | 3.02 | 3.03 | 0.00% | 2.32 | 1.04% |
| 2026-01-12 | 3.02 | 3.03 | 3.01 | 3.03 | +0.33% | 2.13 | 0.96% |
| 2026-01-09 | 3.01 | 3.02 | 3.00 | 3.02 | +1.00% | 1.56 | 0.71% |
| 2026-01-08 | 3.00 | 3.02 | 2.99 | 2.99 | -0.33% | 1.84 | 0.82% |
| 2026-01-07 | 3.01 | 3.02 | 2.99 | 3.00 | -0.33% | 1.78 | 0.80% |
| 2026-01-06 | 2.99 | 3.02 | 2.99 | 3.01 | +0.33% | 1.99 | 0.89% |
| 2026-01-05 | 2.97 | 3.00 | 2.96 | 3.00 | +1.33% | 1.87 | 0.84% |
| 2025-12-31 | 2.96 | 2.98 | 2.96 | 2.96 | 0.00% | 1.27 | 0.58% |
| 2025-12-30 | 2.97 | 2.98 | 2.96 | 2.96 | -0.33% | 1.08 | 0.49% |
| 2025-12-29 | 3.00 | 3.00 | 2.97 | 2.97 | -0.66% | 1.26 | 0.57% |
| 2025-12-26 | 2.99 | 3.01 | 2.99 | 2.99 | 0.00% | 1.29 | 0.58% |
| 2025-12-25 | 2.99 | 3.00 | 2.98 | 2.99 | 0.00% | 0.93 | 0.42% |
| 2025-12-24 | 2.97 | 3.00 | 2.97 | 2.99 | +0.66% | 1.51 | 0.68% |
| 2025-12-23 | 2.98 | 2.99 | 2.97 | 2.97 | -0.33% | 0.88 | 0.40% |
| 2025-12-22 | 3.00 | 3.00 | 2.97 | 2.98 | -0.66% | 1.72 | 0.78% |
| 2025-12-19 | 2.96 | 3.00 | 2.96 | 3.00 | +1.33% | 1.87 | 0.84% |
| 2025-12-18 | 2.96 | 2.97 | 2.95 | 2.96 | -0.33% | 0.89 | 0.40% |