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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.34 | 6.41 | 6.26 | 6.28 | -0.95% | 0.69 | 0.88% |
| 2025-11-18 | 6.51 | 6.55 | 6.31 | 6.34 | -2.61% | 1.23 | 1.57% |
| 2025-11-17 | 6.48 | 6.58 | 6.45 | 6.51 | -0.61% | 0.92 | 1.14% |
| 2025-11-14 | 6.64 | 6.69 | 6.54 | 6.55 | -1.36% | 1.26 | 1.56% |
| 2025-11-13 | 6.63 | 6.69 | 6.55 | 6.64 | +0.30% | 1.12 | 1.37% |
| 2025-11-12 | 6.59 | 6.66 | 6.53 | 6.62 | +0.76% | 1.24 | 1.53% |
| 2025-11-11 | 6.54 | 6.63 | 6.47 | 6.57 | +0.77% | 1.14 | 1.41% |
| 2025-11-10 | 6.53 | 6.56 | 6.47 | 6.52 | -0.46% | 1.16 | 1.45% |
| 2025-11-07 | 6.39 | 6.57 | 6.39 | 6.55 | +1.87% | 1.54 | 1.92% |
| 2025-11-06 | 6.32 | 6.54 | 6.30 | 6.43 | +1.90% | 1.51 | 1.92% |
| 2025-11-05 | 6.24 | 6.33 | 6.22 | 6.31 | +0.48% | 0.93 | 1.20% |
| 2025-11-04 | 6.26 | 6.32 | 6.23 | 6.28 | +0.32% | 1.04 | 1.34% |
| 2025-11-03 | 6.28 | 6.31 | 6.24 | 6.26 | -0.16% | 0.98 | 1.27% |
| 2025-10-31 | 6.24 | 6.28 | 6.19 | 6.27 | +0.48% | 1.06 | 1.37% |
| 2025-10-30 | 6.32 | 6.33 | 6.21 | 6.24 | -1.27% | 1.31 | 1.69% |
| 2025-10-29 | 6.39 | 6.44 | 6.28 | 6.32 | -1.10% | 1.70 | 2.18% |
| 2025-10-28 | 6.32 | 6.51 | 6.26 | 6.39 | +0.95% | 2.41 | 3.06% |
| 2025-10-27 | 6.40 | 6.50 | 6.31 | 6.33 | -0.47% | 2.71 | 3.45% |
| 2025-10-24 | 6.52 | 6.57 | 6.30 | 6.36 | -2.45% | 4.46 | 5.68% |
| 2025-10-23 | 6.18 | 6.81 | 6.18 | 6.52 | +5.33% | 4.63 | 5.68% |