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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.08 | 6.14 | 6.04 | 6.14 | +0.99% | 0.62 | 0.82% |
| 2026-04-20 | 6.05 | 6.09 | 6.03 | 6.08 | +0.16% | 0.50 | 0.67% |
| 2026-04-17 | 6.13 | 6.14 | 6.04 | 6.07 | -1.14% | 0.55 | 0.74% |
| 2026-04-16 | 6.12 | 6.15 | 6.07 | 6.14 | +0.66% | 0.49 | 0.66% |
| 2026-04-15 | 6.14 | 6.14 | 6.07 | 6.10 | -0.16% | 0.44 | 0.58% |
| 2026-04-14 | 6.10 | 6.17 | 6.07 | 6.11 | +0.66% | 0.74 | 0.98% |
| 2026-04-13 | 6.05 | 6.08 | 5.99 | 6.07 | -0.16% | 0.58 | 0.78% |
| 2026-04-10 | 6.09 | 6.18 | 6.07 | 6.08 | 0.00% | 0.81 | 1.07% |
| 2026-04-09 | 6.07 | 6.13 | 5.99 | 6.08 | -0.16% | 0.94 | 1.27% |
| 2026-04-08 | 6.02 | 6.09 | 5.98 | 6.09 | +2.70% | 1.03 | 1.39% |
| 2026-04-07 | 5.91 | 5.93 | 5.86 | 5.93 | +0.34% | 0.74 | 1.02% |
| 2026-04-03 | 6.08 | 6.08 | 5.90 | 5.91 | -2.48% | 0.93 | 1.27% |
| 2026-04-02 | 6.12 | 6.13 | 6.00 | 6.06 | -0.98% | 0.75 | 1.00% |
| 2026-04-01 | 6.14 | 6.18 | 6.08 | 6.12 | +0.66% | 0.77 | 1.03% |
| 2026-03-31 | 6.25 | 6.29 | 6.06 | 6.08 | -2.56% | 1.14 | 1.50% |
| 2026-03-30 | 6.23 | 6.32 | 6.13 | 6.24 | -1.58% | 1.21 | 1.59% |
| 2026-03-27 | 6.23 | 6.35 | 6.20 | 6.34 | +0.79% | 1.31 | 1.69% |
| 2026-03-26 | 6.37 | 6.45 | 6.23 | 6.29 | -3.08% | 1.99 | 2.57% |
| 2026-03-25 | 6.18 | 6.50 | 6.15 | 6.49 | +4.85% | 1.68 | 2.13% |
| 2026-03-24 | 6.04 | 6.19 | 5.97 | 6.19 | +4.38% | 1.20 | 1.60% |