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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.14 | 6.19 | 6.11 | 6.12 | -0.65% | 0.45 | 0.60% |
| 2026-02-12 | 6.26 | 6.26 | 6.15 | 6.16 | -1.12% | 0.68 | 0.90% |
| 2026-02-11 | 6.23 | 6.26 | 6.18 | 6.23 | +0.48% | 0.54 | 0.71% |
| 2026-02-10 | 6.25 | 6.27 | 6.19 | 6.20 | -1.12% | 0.78 | 1.02% |
| 2026-02-09 | 6.33 | 6.34 | 6.24 | 6.27 | -0.32% | 1.06 | 1.37% |
| 2026-02-06 | 6.28 | 6.37 | 6.26 | 6.29 | -0.32% | 0.77 | 0.99% |
| 2026-02-05 | 6.33 | 6.36 | 6.30 | 6.31 | -0.32% | 0.68 | 0.88% |
| 2026-02-04 | 6.26 | 6.34 | 6.21 | 6.33 | +0.80% | 1.10 | 1.42% |
| 2026-02-03 | 6.32 | 6.45 | 6.20 | 6.28 | +1.95% | 1.29 | 1.67% |
| 2026-02-02 | 6.26 | 6.30 | 6.16 | 6.16 | -1.91% | 0.89 | 1.16% |
| 2026-01-30 | 6.29 | 6.31 | 6.17 | 6.28 | -0.32% | 0.95 | 1.24% |
| 2026-01-29 | 6.30 | 6.34 | 6.25 | 6.30 | 0.00% | 0.80 | 1.04% |
| 2026-01-28 | 6.25 | 6.35 | 6.23 | 6.30 | +0.64% | 0.78 | 1.01% |
| 2026-01-27 | 6.34 | 6.35 | 6.20 | 6.26 | -1.26% | 0.85 | 1.11% |
| 2026-01-26 | 6.29 | 6.40 | 6.28 | 6.34 | +0.63% | 0.89 | 1.15% |
| 2026-01-23 | 6.29 | 6.31 | 6.26 | 6.30 | 0.00% | 0.65 | 0.84% |
| 2026-01-22 | 6.23 | 6.30 | 6.22 | 6.30 | +1.12% | 0.67 | 0.86% |
| 2026-01-21 | 6.25 | 6.26 | 6.20 | 6.23 | -0.64% | 0.86 | 1.12% |
| 2026-01-20 | 6.20 | 6.27 | 6.18 | 6.27 | +1.29% | 1.03 | 1.34% |
| 2026-01-19 | 6.07 | 6.21 | 6.05 | 6.19 | +1.48% | 0.98 | 1.30% |