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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.23 | 3.26 | 3.16 | 3.20 | -0.92% | 4.57 | 1.92% |
| 2025-09-15 | 3.14 | 3.28 | 3.12 | 3.23 | +3.48% | 9.32 | 3.92% |
| 2025-09-12 | 3.11 | 3.16 | 3.10 | 3.12 | +0.32% | 4.60 | 1.98% |
| 2025-09-11 | 3.09 | 3.12 | 3.07 | 3.11 | +0.96% | 2.72 | 1.18% |
| 2025-09-10 | 3.09 | 3.10 | 3.07 | 3.08 | -0.64% | 2.04 | 0.89% |
| 2025-09-09 | 3.11 | 3.11 | 3.07 | 3.10 | 0.00% | 2.14 | 0.93% |
| 2025-09-08 | 3.09 | 3.13 | 3.08 | 3.10 | +0.32% | 3.35 | 1.45% |
| 2025-09-05 | 3.12 | 3.13 | 3.07 | 3.09 | -1.26% | 3.67 | 1.60% |
| 2025-09-04 | 3.10 | 3.13 | 3.06 | 3.13 | +1.28% | 4.13 | 1.79% |
| 2025-09-03 | 3.14 | 3.14 | 3.08 | 3.09 | -1.26% | 2.80 | 1.22% |
| 2025-09-02 | 3.10 | 3.15 | 3.09 | 3.13 | +0.96% | 4.75 | 2.05% |
| 2025-09-01 | 3.09 | 3.11 | 3.06 | 3.10 | +0.32% | 3.01 | 1.31% |
| 2025-08-29 | 3.11 | 3.14 | 3.08 | 3.09 | -0.63% | 2.85 | 1.23% |
| 2025-08-28 | 3.10 | 3.12 | 3.06 | 3.11 | +0.32% | 3.18 | 1.38% |
| 2025-08-27 | 3.18 | 3.19 | 3.09 | 3.10 | -2.48% | 3.44 | 1.48% |
| 2025-08-26 | 3.15 | 3.20 | 3.14 | 3.18 | +0.94% | 3.73 | 1.58% |
| 2025-08-25 | 3.15 | 3.16 | 3.13 | 3.15 | 0.00% | 2.99 | 1.28% |
| 2025-08-22 | 3.12 | 3.15 | 3.09 | 3.15 | +0.95% | 3.86 | 1.67% |
| 2025-08-21 | 3.10 | 3.13 | 3.10 | 3.12 | +0.64% | 2.25 | 0.97% |
| 2025-08-20 | 3.09 | 3.10 | 3.07 | 3.10 | +0.32% | 1.77 | 0.77% |