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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.95 | 2.97 | 2.93 | 2.97 | +0.67% | 1.91 | 0.87% |
| 2025-12-16 | 2.97 | 2.98 | 2.94 | 2.95 | -0.66% | 1.86 | 0.84% |
| 2025-12-15 | 2.95 | 2.99 | 2.94 | 2.97 | +0.67% | 2.09 | 0.95% |
| 2025-12-12 | 2.93 | 2.96 | 2.93 | 2.95 | +0.67% | 1.97 | 0.90% |
| 2025-12-11 | 2.98 | 2.98 | 2.92 | 2.93 | -1.33% | 2.88 | 1.31% |
| 2025-12-10 | 2.98 | 2.98 | 2.96 | 2.97 | -0.33% | 1.40 | 0.63% |
| 2025-12-09 | 2.99 | 2.99 | 2.97 | 2.98 | -0.33% | 1.38 | 0.62% |
| 2025-12-08 | 3.01 | 3.01 | 2.98 | 2.99 | -0.33% | 1.83 | 0.82% |
| 2025-12-05 | 2.99 | 3.01 | 2.98 | 3.00 | +0.33% | 1.76 | 0.79% |
| 2025-12-04 | 3.00 | 3.01 | 2.98 | 2.99 | -0.33% | 1.51 | 0.68% |
| 2025-12-03 | 2.99 | 3.02 | 2.98 | 3.00 | +0.66% | 2.74 | 1.23% |
| 2025-12-02 | 2.97 | 2.99 | 2.96 | 2.98 | 0.00% | 1.87 | 0.85% |
| 2025-12-01 | 2.98 | 2.98 | 2.96 | 2.98 | 0.00% | 2.68 | 1.21% |
| 2025-11-28 | 2.97 | 2.99 | 2.96 | 2.98 | 0.00% | 1.60 | 0.72% |
| 2025-11-27 | 2.98 | 2.99 | 2.97 | 2.98 | +0.33% | 1.25 | 0.57% |
| 2025-11-26 | 2.98 | 3.00 | 2.97 | 2.97 | 0.00% | 1.64 | 0.74% |
| 2025-11-25 | 2.99 | 3.00 | 2.97 | 2.97 | -0.33% | 2.29 | 1.03% |
| 2025-11-24 | 3.01 | 3.02 | 2.96 | 2.98 | -0.66% | 3.26 | 1.47% |
| 2025-11-21 | 3.08 | 3.09 | 3.00 | 3.00 | -2.88% | 3.94 | 1.75% |
| 2025-11-20 | 3.09 | 3.11 | 3.08 | 3.09 | +0.32% | 2.51 | 1.09% |