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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.22 | 6.27 | 6.18 | 6.19 | -0.80% | 0.54 | 0.71% |
| 2025-10-21 | 6.18 | 6.25 | 6.17 | 6.24 | +1.30% | 0.75 | 0.98% |
| 2025-10-20 | 6.18 | 6.20 | 6.11 | 6.16 | -0.32% | 0.62 | 0.82% |
| 2025-10-17 | 6.20 | 6.24 | 6.16 | 6.18 | -0.16% | 0.84 | 1.10% |
| 2025-10-16 | 6.27 | 6.27 | 6.18 | 6.19 | -0.80% | 0.90 | 1.18% |
| 2025-10-15 | 6.16 | 6.28 | 6.13 | 6.24 | +1.30% | 1.35 | 1.77% |
| 2025-10-14 | 6.16 | 6.18 | 6.10 | 6.16 | +0.65% | 1.13 | 1.49% |
| 2025-10-13 | 5.99 | 6.12 | 5.96 | 6.12 | +0.99% | 1.19 | 1.60% |
| 2025-10-10 | 5.96 | 6.07 | 5.94 | 6.06 | +1.51% | 1.07 | 1.44% |
| 2025-10-09 | 5.93 | 5.98 | 5.91 | 5.97 | +0.51% | 0.58 | 0.79% |
| 2025-09-30 | 5.94 | 5.96 | 5.91 | 5.94 | 0.00% | 0.52 | 0.71% |
| 2025-09-29 | 5.90 | 5.96 | 5.84 | 5.94 | +0.51% | 0.52 | 0.72% |
| 2025-09-26 | 5.84 | 5.91 | 5.80 | 5.91 | +1.03% | 0.38 | 0.53% |
| 2025-09-25 | 5.91 | 5.91 | 5.83 | 5.85 | -0.85% | 0.35 | 0.49% |
| 2025-09-24 | 5.83 | 5.91 | 5.83 | 5.90 | +0.68% | 0.60 | 0.83% |
| 2025-09-23 | 5.84 | 5.86 | 5.76 | 5.86 | +0.34% | 0.61 | 0.86% |
| 2025-09-22 | 5.90 | 5.91 | 5.83 | 5.84 | -0.85% | 0.60 | 0.84% |
| 2025-09-19 | 5.90 | 5.91 | 5.86 | 5.89 | -0.17% | 0.50 | 0.70% |
| 2025-09-18 | 5.98 | 5.98 | 5.88 | 5.90 | -1.17% | 0.72 | 0.98% |
| 2025-09-17 | 5.94 | 5.98 | 5.91 | 5.97 | +0.51% | 0.47 | 0.65% |