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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.19 | 6.22 | 5.87 | 5.93 | -5.57% | 1.49 | 2.01% |
| 2026-03-20 | 6.32 | 6.43 | 6.27 | 6.28 | -1.10% | 0.88 | 1.12% |
| 2026-03-19 | 6.40 | 6.47 | 6.32 | 6.35 | -1.70% | 0.72 | 0.92% |
| 2026-03-18 | 6.42 | 6.47 | 6.36 | 6.46 | +0.31% | 0.75 | 0.95% |
| 2026-03-17 | 6.49 | 6.54 | 6.42 | 6.44 | -1.08% | 0.72 | 0.90% |
| 2026-03-16 | 6.59 | 6.61 | 6.44 | 6.51 | -1.06% | 1.00 | 1.25% |
| 2026-03-13 | 6.62 | 6.66 | 6.55 | 6.58 | -0.90% | 1.17 | 1.44% |
| 2026-03-12 | 6.58 | 6.70 | 6.56 | 6.64 | +0.61% | 1.37 | 1.68% |
| 2026-03-11 | 6.46 | 6.63 | 6.34 | 6.60 | +1.85% | 1.72 | 2.14% |
| 2026-03-10 | 6.47 | 6.50 | 6.41 | 6.48 | +0.47% | 0.74 | 0.93% |
| 2026-03-09 | 6.50 | 6.57 | 6.43 | 6.45 | -1.38% | 1.16 | 1.45% |
| 2026-03-06 | 6.40 | 6.54 | 6.38 | 6.54 | +2.19% | 1.33 | 1.67% |
| 2026-03-05 | 6.40 | 6.45 | 6.36 | 6.40 | +1.11% | 0.92 | 1.17% |
| 2026-03-04 | 6.30 | 6.39 | 6.24 | 6.33 | -0.32% | 0.93 | 1.20% |
| 2026-03-03 | 6.42 | 6.45 | 6.33 | 6.35 | -0.94% | 1.01 | 1.29% |
| 2026-03-02 | 6.36 | 6.47 | 6.35 | 6.41 | -0.62% | 1.08 | 1.37% |
| 2026-02-27 | 6.35 | 6.47 | 6.33 | 6.45 | +1.10% | 1.03 | 1.31% |
| 2026-02-26 | 6.29 | 6.39 | 6.27 | 6.38 | +1.43% | 0.92 | 1.18% |
| 2026-02-25 | 6.27 | 6.36 | 6.25 | 6.29 | +0.48% | 0.80 | 1.03% |
| 2026-02-24 | 6.15 | 6.29 | 6.14 | 6.26 | +2.29% | 0.90 | 1.17% |