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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.60 | 5.65 | 5.59 | 5.64 | +0.35% | 0.33 | 0.46% |
| 2025-05-23 | 5.65 | 5.68 | 5.61 | 5.62 | -0.52% | 0.33 | 0.47% |
| 2025-05-22 | 5.72 | 5.72 | 5.63 | 5.65 | -1.02% | 0.34 | 0.47% |
| 2025-05-21 | 5.74 | 5.75 | 5.71 | 5.71 | -0.51% | 0.25 | 0.35% |
| 2025-05-20 | 5.73 | 5.75 | 5.69 | 5.74 | +0.51% | 0.36 | 0.50% |
| 2025-05-19 | 5.61 | 5.75 | 5.61 | 5.71 | +1.38% | 0.59 | 0.82% |
| 2025-05-16 | 5.72 | 5.73 | 5.60 | 5.63 | -0.86% | 0.39 | 0.55% |
| 2025-05-15 | 5.68 | 5.70 | 5.65 | 5.68 | +0.34% | 0.54 | 0.74% |
| 2025-05-14 | 5.63 | 5.67 | 5.57 | 5.66 | +0.34% | 0.42 | 0.58% |
| 2025-05-13 | 5.66 | 5.69 | 5.60 | 5.64 | 0.00% | 0.43 | 0.60% |
| 2025-05-12 | 5.69 | 5.71 | 5.62 | 5.64 | -0.51% | 0.50 | 0.70% |
| 2025-05-09 | 5.57 | 5.71 | 5.56 | 5.67 | +1.92% | 1.02 | 1.43% |
| 2025-05-08 | 5.54 | 5.59 | 5.52 | 5.56 | 0.00% | 0.37 | 0.52% |
| 2025-05-07 | 5.59 | 5.60 | 5.53 | 5.56 | +0.35% | 0.46 | 0.66% |
| 2025-05-06 | 5.50 | 5.54 | 5.49 | 5.54 | +0.89% | 0.54 | 0.77% |