创业环保 sh.600874
5.88
+0.17%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.87 | 5.91 | 5.81 | 5.88 | +0.17% | 0.49 | 0.68% |
| 2026-05-21 | 5.97 | 6.06 | 5.86 | 5.87 | -1.84% | 0.64 | 0.87% |
| 2026-05-20 | 6.02 | 6.04 | 5.93 | 5.98 | -0.99% | 0.39 | 0.54% |
| 2026-05-19 | 5.96 | 6.05 | 5.95 | 6.04 | +0.83% | 0.39 | 0.53% |
| 2026-05-18 | 5.96 | 6.01 | 5.91 | 5.99 | +0.67% | 0.70 | 0.95% |
| 2026-05-15 | 6.05 | 6.06 | 5.91 | 5.95 | -1.98% | 1.07 | 1.46% |
| 2026-05-14 | 6.25 | 6.26 | 6.05 | 6.07 | -2.72% | 1.08 | 1.43% |
| 2026-05-13 | 6.21 | 6.29 | 6.19 | 6.24 | +0.48% | 0.79 | 1.03% |
| 2026-05-12 | 6.27 | 6.28 | 6.20 | 6.21 | -1.11% | 0.81 | 1.05% |
| 2026-05-11 | 6.25 | 6.31 | 6.23 | 6.28 | +0.32% | 0.67 | 0.87% |
| 2026-05-08 | 6.29 | 6.32 | 6.22 | 6.26 | -0.95% | 0.52 | 0.68% |
| 2026-05-07 | 6.28 | 6.37 | 6.28 | 6.32 | +0.32% | 0.81 | 1.05% |
| 2026-05-06 | 6.22 | 6.30 | 6.20 | 6.30 | +1.45% | 0.75 | 0.97% |
| 2026-04-30 | 6.32 | 6.32 | 6.20 | 6.21 | -1.74% | 0.68 | 0.88% |
| 2026-04-29 | 6.28 | 6.32 | 6.26 | 6.32 | +0.32% | 0.74 | 0.95% |
| 2026-04-28 | 6.16 | 6.31 | 6.15 | 6.30 | +1.94% | 0.99 | 1.29% |
| 2026-04-27 | 6.25 | 6.25 | 6.15 | 6.18 | -1.12% | 0.75 | 0.98% |
| 2026-04-24 | 6.28 | 6.30 | 6.20 | 6.25 | +0.48% | 0.88 | 1.15% |
| 2026-04-23 | 6.19 | 6.23 | 6.10 | 6.22 | +0.48% | 0.79 | 1.03% |
| 2026-04-22 | 6.13 | 6.23 | 6.10 | 6.19 | +0.81% | 0.87 | 1.14% |