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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.95 | 5.96 | 5.90 | 5.94 | -0.17% | 0.71 | 0.98% |
| 2025-08-18 | 5.97 | 6.01 | 5.93 | 5.95 | -0.34% | 0.94 | 1.28% |
| 2025-08-15 | 5.93 | 5.99 | 5.93 | 5.97 | +0.51% | 0.52 | 0.70% |
| 2025-08-14 | 6.03 | 6.05 | 5.93 | 5.94 | -1.49% | 0.67 | 0.91% |
| 2025-08-13 | 6.02 | 6.04 | 5.99 | 6.03 | +0.33% | 0.59 | 0.80% |
| 2025-08-12 | 6.04 | 6.05 | 6.01 | 6.01 | 0.00% | 0.48 | 0.65% |
| 2025-08-11 | 5.98 | 6.03 | 5.93 | 6.01 | +0.67% | 0.73 | 0.99% |
| 2025-08-08 | 5.92 | 5.98 | 5.90 | 5.97 | +1.02% | 0.69 | 0.94% |
| 2025-08-07 | 5.92 | 5.93 | 5.88 | 5.91 | -0.34% | 0.44 | 0.60% |
| 2025-08-06 | 5.96 | 5.97 | 5.89 | 5.93 | -0.50% | 0.49 | 0.68% |
| 2025-08-05 | 5.94 | 5.96 | 5.93 | 5.96 | +0.68% | 0.53 | 0.73% |
| 2025-08-04 | 5.91 | 5.93 | 5.86 | 5.92 | 0.00% | 0.49 | 0.68% |
| 2025-08-01 | 5.87 | 5.94 | 5.87 | 5.92 | +0.85% | 0.63 | 0.87% |
| 2025-07-31 | 6.05 | 6.05 | 5.85 | 5.87 | -2.81% | 1.22 | 1.67% |
| 2025-07-30 | 6.07 | 6.08 | 6.01 | 6.04 | -0.49% | 0.64 | 0.86% |
| 2025-07-29 | 6.07 | 6.09 | 6.01 | 6.07 | 0.00% | 0.45 | 0.60% |
| 2025-07-28 | 6.11 | 6.13 | 6.05 | 6.07 | -0.65% | 0.51 | 0.69% |
| 2025-07-25 | 6.14 | 6.18 | 6.10 | 6.11 | -0.49% | 0.51 | 0.67% |
| 2025-07-24 | 6.11 | 6.14 | 6.07 | 6.14 | +0.49% | 0.54 | 0.72% |
| 2025-07-23 | 6.15 | 6.18 | 6.10 | 6.11 | -0.65% | 0.53 | 0.71% |