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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.96 | 5.96 | 5.91 | 5.94 | 0.00% | 0.36 | 0.49% |
| 2025-09-15 | 5.96 | 5.99 | 5.92 | 5.94 | -0.50% | 0.52 | 0.72% |
| 2025-09-12 | 6.00 | 6.01 | 5.95 | 5.97 | -0.67% | 0.59 | 0.81% |
| 2025-09-11 | 5.98 | 6.01 | 5.94 | 6.01 | +0.17% | 0.56 | 0.77% |
| 2025-09-10 | 6.03 | 6.04 | 5.97 | 6.00 | -0.50% | 0.43 | 0.58% |
| 2025-09-09 | 6.01 | 6.04 | 5.98 | 6.03 | +0.33% | 0.77 | 1.03% |
| 2025-09-08 | 6.04 | 6.06 | 5.99 | 6.01 | -0.33% | 0.75 | 1.01% |
| 2025-09-05 | 5.97 | 6.03 | 5.95 | 6.03 | +0.50% | 0.96 | 1.30% |
| 2025-09-04 | 5.85 | 6.04 | 5.84 | 6.00 | +2.39% | 1.35 | 1.84% |
| 2025-09-03 | 5.94 | 5.97 | 5.85 | 5.86 | -1.35% | 0.53 | 0.73% |
| 2025-09-02 | 5.98 | 5.99 | 5.91 | 5.94 | -0.83% | 0.61 | 0.84% |
| 2025-09-01 | 5.94 | 6.00 | 5.89 | 5.99 | +0.67% | 0.81 | 1.11% |
| 2025-08-29 | 5.98 | 6.02 | 5.93 | 5.95 | -0.34% | 0.71 | 0.97% |
| 2025-08-28 | 6.01 | 6.04 | 5.88 | 5.97 | -0.33% | 1.03 | 1.40% |
| 2025-08-27 | 6.10 | 6.11 | 5.98 | 5.99 | -1.64% | 1.05 | 1.42% |
| 2025-08-26 | 6.07 | 6.11 | 6.04 | 6.09 | +0.49% | 0.90 | 1.20% |
| 2025-08-25 | 6.03 | 6.11 | 6.01 | 6.06 | +1.00% | 1.19 | 1.60% |
| 2025-08-22 | 5.99 | 6.00 | 5.92 | 6.00 | 0.00% | 0.72 | 0.98% |
| 2025-08-21 | 5.97 | 6.01 | 5.95 | 6.00 | +0.84% | 0.73 | 0.99% |
| 2025-08-20 | 5.93 | 5.95 | 5.89 | 5.95 | +0.17% | 0.61 | 0.83% |