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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.14 | 6.17 | 5.92 | 5.99 | -2.44% | 2.91 | 3.94% |
| 2025-12-16 | 6.34 | 6.46 | 6.03 | 6.14 | +4.60% | 5.05 | 6.57% |
| 2025-12-15 | 5.75 | 5.87 | 5.73 | 5.87 | +1.73% | 1.07 | 1.50% |
| 2025-12-12 | 5.80 | 5.82 | 5.74 | 5.77 | -0.52% | 1.40 | 1.97% |
| 2025-12-11 | 5.87 | 5.87 | 5.78 | 5.80 | -0.85% | 0.89 | 1.24% |
| 2025-12-10 | 5.88 | 5.90 | 5.84 | 5.85 | -0.85% | 0.66 | 0.91% |
| 2025-12-09 | 5.95 | 5.97 | 5.89 | 5.90 | -1.17% | 0.64 | 0.88% |
| 2025-12-08 | 6.05 | 6.06 | 5.96 | 5.97 | -0.83% | 0.81 | 1.10% |
| 2025-12-05 | 6.03 | 6.03 | 5.96 | 6.02 | 0.00% | 0.52 | 0.70% |
| 2025-12-04 | 5.99 | 6.05 | 5.96 | 6.02 | +0.33% | 0.66 | 0.90% |
| 2025-12-03 | 5.98 | 6.02 | 5.95 | 6.00 | +0.33% | 0.64 | 0.86% |
| 2025-12-02 | 5.99 | 5.99 | 5.91 | 5.98 | -0.17% | 0.55 | 0.75% |
| 2025-12-01 | 5.97 | 6.01 | 5.95 | 5.99 | +0.17% | 0.76 | 1.03% |
| 2025-11-28 | 5.95 | 5.99 | 5.93 | 5.98 | +0.17% | 0.57 | 0.78% |
| 2025-11-27 | 5.99 | 6.00 | 5.95 | 5.97 | 0.00% | 0.51 | 0.70% |
| 2025-11-26 | 6.01 | 6.02 | 5.96 | 5.97 | -0.33% | 0.54 | 0.73% |
| 2025-11-25 | 6.00 | 6.04 | 5.96 | 5.99 | +0.34% | 0.66 | 0.89% |
| 2025-11-24 | 6.03 | 6.08 | 5.94 | 5.97 | -0.83% | 0.96 | 1.30% |
| 2025-11-21 | 6.24 | 6.26 | 6.01 | 6.02 | -3.68% | 1.25 | 1.67% |
| 2025-11-20 | 6.31 | 6.34 | 6.22 | 6.25 | -0.48% | 0.75 | 0.97% |