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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.11 | 6.15 | 6.06 | 6.15 | +0.65% | 0.53 | 0.70% |
| 2025-07-21 | 6.01 | 6.14 | 6.01 | 6.11 | +1.83% | 0.75 | 1.00% |
| 2025-07-18 | 5.95 | 6.00 | 5.92 | 6.00 | +1.01% | 0.44 | 0.60% |
| 2025-07-17 | 5.92 | 5.96 | 5.91 | 5.94 | +0.17% | 0.36 | 0.50% |
| 2025-07-16 | 5.98 | 5.99 | 5.91 | 5.93 | -0.50% | 0.43 | 0.59% |
| 2025-07-15 | 6.02 | 6.06 | 5.95 | 5.96 | -1.00% | 0.60 | 0.81% |
| 2025-07-14 | 6.00 | 6.06 | 6.00 | 6.02 | +0.33% | 0.51 | 0.68% |
| 2025-07-11 | 6.03 | 6.04 | 5.96 | 6.00 | 0.00% | 0.67 | 0.91% |
| 2025-07-10 | 5.96 | 6.01 | 5.95 | 6.00 | +0.82% | 0.57 | 0.75% |
| 2025-07-09 | 5.93 | 5.97 | 5.93 | 5.95 | +0.16% | 0.54 | 0.72% |
| 2025-07-08 | 5.92 | 5.95 | 5.89 | 5.94 | +0.16% | 0.54 | 0.72% |
| 2025-07-07 | 5.85 | 5.95 | 5.85 | 5.93 | +1.33% | 0.71 | 0.95% |
| 2025-07-04 | 5.88 | 5.92 | 5.84 | 5.85 | -0.17% | 0.65 | 0.87% |
| 2025-07-03 | 5.87 | 5.88 | 5.83 | 5.86 | -0.33% | 0.41 | 0.55% |
| 2025-07-02 | 5.82 | 5.89 | 5.81 | 5.88 | +1.00% | 0.64 | 0.86% |
| 2025-07-01 | 5.81 | 5.85 | 5.80 | 5.82 | +0.34% | 0.42 | 0.58% |
| 2025-06-30 | 5.82 | 5.83 | 5.78 | 5.81 | -0.50% | 0.53 | 0.73% |
| 2025-06-27 | 5.82 | 5.90 | 5.80 | 5.83 | +0.33% | 0.63 | 0.85% |
| 2025-06-26 | 5.85 | 5.85 | 5.81 | 5.82 | -0.50% | 0.52 | 0.70% |
| 2025-06-25 | 5.83 | 5.85 | 5.82 | 5.84 | +0.17% | 0.54 | 0.73% |