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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.31 | 3.34 | 3.29 | 3.30 | +0.30% | 2.76 | 1.12% |
| 2025-10-21 | 3.27 | 3.33 | 3.26 | 3.29 | +0.60% | 3.36 | 1.37% |
| 2025-10-20 | 3.27 | 3.28 | 3.21 | 3.27 | 0.00% | 2.97 | 1.23% |
| 2025-10-17 | 3.29 | 3.30 | 3.25 | 3.27 | -0.60% | 3.01 | 1.24% |
| 2025-10-16 | 3.29 | 3.33 | 3.26 | 3.29 | +0.30% | 3.07 | 1.26% |
| 2025-10-15 | 3.28 | 3.31 | 3.25 | 3.28 | -0.30% | 3.60 | 1.48% |
| 2025-10-14 | 3.28 | 3.31 | 3.26 | 3.29 | +0.30% | 4.78 | 1.96% |
| 2025-10-13 | 3.21 | 3.29 | 3.18 | 3.28 | +0.61% | 4.47 | 1.86% |
| 2025-10-10 | 3.22 | 3.28 | 3.21 | 3.26 | +0.92% | 4.57 | 1.89% |
| 2025-10-09 | 3.14 | 3.24 | 3.13 | 3.23 | +2.83% | 4.29 | 1.80% |
| 2025-09-30 | 3.15 | 3.16 | 3.12 | 3.14 | -0.31% | 2.17 | 0.93% |
| 2025-09-29 | 3.15 | 3.16 | 3.12 | 3.15 | 0.00% | 2.44 | 1.05% |
| 2025-09-26 | 3.12 | 3.17 | 3.11 | 3.15 | +0.95% | 2.57 | 1.10% |
| 2025-09-25 | 3.16 | 3.16 | 3.11 | 3.12 | -1.25% | 2.23 | 0.96% |
| 2025-09-24 | 3.14 | 3.17 | 3.13 | 3.16 | 0.00% | 2.12 | 0.91% |
| 2025-09-23 | 3.12 | 3.16 | 3.10 | 3.16 | +1.27% | 3.06 | 1.32% |
| 2025-09-22 | 3.15 | 3.15 | 3.11 | 3.12 | -0.94% | 2.35 | 1.01% |
| 2025-09-19 | 3.21 | 3.24 | 3.14 | 3.15 | -1.54% | 3.98 | 1.69% |
| 2025-09-18 | 3.27 | 3.29 | 3.18 | 3.20 | -2.70% | 5.55 | 2.31% |
| 2025-09-17 | 3.20 | 3.29 | 3.18 | 3.29 | +2.78% | 5.71 | 2.37% |