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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.84 | 5.84 | 5.79 | 5.83 | 0.00% | 0.65 | 0.88% |
| 2025-06-23 | 5.83 | 5.87 | 5.81 | 5.83 | -0.33% | 0.44 | 0.60% |
| 2025-06-20 | 5.85 | 5.89 | 5.82 | 5.85 | 0.00% | 0.62 | 0.84% |
| 2025-06-19 | 5.88 | 5.90 | 5.79 | 5.85 | -0.50% | 0.68 | 0.93% |
| 2025-06-18 | 5.93 | 5.94 | 5.86 | 5.88 | -0.82% | 0.45 | 0.60% |
| 2025-06-17 | 5.91 | 5.95 | 5.86 | 5.93 | +0.49% | 0.92 | 1.24% |
| 2025-06-16 | 5.82 | 5.99 | 5.79 | 5.90 | +1.85% | 1.33 | 1.78% |
| 2025-06-13 | 5.76 | 5.83 | 5.75 | 5.80 | +0.34% | 0.92 | 1.25% |
| 2025-06-12 | 5.74 | 5.79 | 5.72 | 5.78 | +0.68% | 0.46 | 0.63% |
| 2025-06-11 | 5.74 | 5.76 | 5.72 | 5.74 | +0.34% | 0.47 | 0.64% |
| 2025-06-10 | 5.71 | 5.76 | 5.67 | 5.72 | +0.34% | 0.69 | 0.95% |
| 2025-06-09 | 5.70 | 5.71 | 5.67 | 5.70 | +0.34% | 0.55 | 0.77% |
| 2025-06-06 | 5.72 | 5.73 | 5.66 | 5.68 | -0.51% | 0.65 | 0.90% |
| 2025-06-05 | 5.78 | 5.79 | 5.70 | 5.71 | -0.84% | 0.47 | 0.65% |
| 2025-06-04 | 5.74 | 5.77 | 5.74 | 5.76 | 0.00% | 0.36 | 0.50% |
| 2025-06-03 | 5.79 | 5.80 | 5.72 | 5.76 | -0.67% | 0.54 | 0.74% |
| 2025-05-30 | 5.73 | 5.83 | 5.73 | 5.80 | +1.19% | 0.91 | 1.24% |
| 2025-05-29 | 5.72 | 5.75 | 5.70 | 5.73 | +0.17% | 0.44 | 0.61% |
| 2025-05-28 | 5.68 | 5.82 | 5.67 | 5.72 | +0.68% | 0.58 | 0.80% |
| 2025-05-27 | 5.66 | 5.68 | 5.62 | 5.68 | +0.69% | 0.35 | 0.49% |