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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.09 | 3.10 | 3.07 | 3.08 | 0.00% | 2.09 | 0.91% |
| 2025-11-18 | 3.14 | 3.14 | 3.08 | 3.08 | -1.89% | 3.83 | 1.66% |
| 2025-11-17 | 3.17 | 3.18 | 3.13 | 3.14 | -0.93% | 3.38 | 1.45% |
| 2025-11-14 | 3.16 | 3.20 | 3.16 | 3.17 | 0.00% | 3.13 | 1.32% |
| 2025-11-13 | 3.18 | 3.19 | 3.15 | 3.17 | -0.31% | 3.43 | 1.46% |
| 2025-11-12 | 3.17 | 3.19 | 3.15 | 3.18 | +0.31% | 3.32 | 1.41% |
| 2025-11-11 | 3.15 | 3.18 | 3.14 | 3.17 | +0.63% | 3.81 | 1.62% |
| 2025-11-10 | 3.16 | 3.17 | 3.12 | 3.15 | 0.00% | 5.34 | 2.28% |
| 2025-11-07 | 3.15 | 3.17 | 3.14 | 3.15 | 0.00% | 2.32 | 0.99% |
| 2025-11-06 | 3.15 | 3.18 | 3.14 | 3.15 | 0.00% | 3.18 | 1.36% |
| 2025-11-05 | 3.14 | 3.16 | 3.12 | 3.15 | 0.00% | 2.84 | 1.22% |
| 2025-11-04 | 3.15 | 3.17 | 3.14 | 3.15 | -0.31% | 2.76 | 1.18% |
| 2025-11-03 | 3.15 | 3.18 | 3.14 | 3.16 | +0.31% | 2.53 | 1.08% |
| 2025-10-31 | 3.22 | 3.22 | 3.13 | 3.15 | -2.74% | 5.87 | 2.49% |
| 2025-10-30 | 3.24 | 3.27 | 3.22 | 3.24 | -0.61% | 2.84 | 1.18% |
| 2025-10-29 | 3.26 | 3.26 | 3.22 | 3.26 | 0.00% | 2.19 | 0.91% |
| 2025-10-28 | 3.27 | 3.28 | 3.24 | 3.26 | -0.30% | 2.51 | 1.04% |
| 2025-10-27 | 3.29 | 3.32 | 3.26 | 3.27 | -0.60% | 3.19 | 1.31% |
| 2025-10-24 | 3.35 | 3.36 | 3.27 | 3.29 | -1.77% | 3.77 | 1.53% |
| 2025-10-23 | 3.31 | 3.36 | 3.30 | 3.35 | +1.50% | 4.48 | 1.81% |