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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.07 | 6.14 | 6.06 | 6.10 | +0.66% | 0.90 | 1.20% |
| 2026-01-15 | 6.02 | 6.07 | 6.02 | 6.06 | +0.33% | 0.53 | 0.71% |
| 2026-01-14 | 6.07 | 6.10 | 6.01 | 6.04 | -0.82% | 1.26 | 1.69% |
| 2026-01-13 | 6.07 | 6.11 | 6.03 | 6.09 | +0.49% | 1.14 | 1.53% |
| 2026-01-12 | 6.05 | 6.07 | 6.00 | 6.06 | +0.33% | 0.99 | 1.33% |
| 2026-01-09 | 6.05 | 6.08 | 6.01 | 6.04 | 0.00% | 0.81 | 1.09% |
| 2026-01-08 | 6.03 | 6.07 | 6.02 | 6.04 | +0.17% | 0.66 | 0.89% |
| 2026-01-07 | 6.07 | 6.09 | 6.02 | 6.03 | -0.49% | 0.75 | 1.01% |
| 2026-01-06 | 6.02 | 6.08 | 6.00 | 6.06 | +0.66% | 0.96 | 1.29% |
| 2026-01-05 | 5.96 | 6.05 | 5.95 | 6.02 | +1.35% | 0.92 | 1.25% |
| 2025-12-31 | 5.93 | 5.97 | 5.93 | 5.94 | +0.17% | 0.48 | 0.65% |
| 2025-12-30 | 5.97 | 5.97 | 5.92 | 5.93 | -0.50% | 0.65 | 0.89% |
| 2025-12-29 | 6.00 | 6.02 | 5.94 | 5.96 | -0.50% | 0.67 | 0.92% |
| 2025-12-26 | 6.02 | 6.04 | 5.97 | 5.99 | -0.83% | 0.89 | 1.20% |
| 2025-12-25 | 6.00 | 6.04 | 5.99 | 6.04 | +0.50% | 0.57 | 0.77% |
| 2025-12-24 | 6.03 | 6.08 | 6.00 | 6.01 | 0.00% | 0.73 | 0.98% |
| 2025-12-23 | 5.99 | 6.04 | 5.98 | 6.01 | +0.17% | 0.63 | 0.85% |
| 2025-12-22 | 6.09 | 6.10 | 5.99 | 6.00 | -1.32% | 1.14 | 1.54% |
| 2025-12-19 | 6.06 | 6.10 | 6.03 | 6.08 | +0.33% | 1.16 | 1.56% |
| 2025-12-18 | 6.00 | 6.18 | 5.99 | 6.06 | +1.17% | 1.93 | 2.58% |