首创证券 sh.601136
15.17
-2.26%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.56 | 15.63 | 15.12 | 15.17 | -2.26% | 1.88 | 0.45% |
| 2026-05-21 | 15.61 | 16.07 | 15.50 | 15.52 | -0.64% | 2.50 | 0.58% |
| 2026-05-20 | 15.83 | 15.88 | 15.54 | 15.62 | -1.82% | 1.43 | 0.33% |
| 2026-05-19 | 15.87 | 15.96 | 15.66 | 15.91 | +0.44% | 1.36 | 0.31% |
| 2026-05-18 | 16.00 | 16.17 | 15.70 | 15.84 | -1.55% | 1.98 | 0.46% |
| 2026-05-15 | 16.40 | 16.48 | 16.06 | 16.09 | -1.89% | 1.93 | 0.44% |
| 2026-05-14 | 16.93 | 16.93 | 16.40 | 16.40 | -2.38% | 1.82 | 0.40% |
| 2026-05-13 | 16.80 | 16.83 | 16.61 | 16.80 | -0.12% | 1.80 | 0.39% |
| 2026-05-12 | 16.81 | 16.98 | 16.73 | 16.82 | -0.06% | 2.36 | 0.51% |
| 2026-05-11 | 16.64 | 16.89 | 16.60 | 16.83 | +1.14% | 2.61 | 0.57% |
| 2026-05-08 | 16.70 | 16.79 | 16.58 | 16.64 | -0.66% | 1.49 | 0.33% |
| 2026-05-07 | 16.92 | 16.92 | 16.65 | 16.75 | -0.48% | 1.90 | 0.42% |
| 2026-05-06 | 16.67 | 16.92 | 16.60 | 16.83 | +1.26% | 2.59 | 0.56% |
| 2026-04-30 | 16.60 | 16.86 | 16.51 | 16.62 | -0.89% | 3.35 | 0.74% |
| 2026-04-29 | 16.11 | 17.06 | 16.09 | 16.77 | +4.62% | 4.89 | 1.07% |
| 2026-04-28 | 16.03 | 16.22 | 15.99 | 16.03 | 0.00% | 1.29 | 0.29% |
| 2026-04-27 | 16.16 | 16.17 | 15.95 | 16.03 | +0.06% | 0.98 | 0.22% |
| 2026-04-24 | 16.23 | 16.27 | 16.01 | 16.02 | -1.29% | 1.13 | 0.26% |
| 2026-04-23 | 16.40 | 16.40 | 16.21 | 16.23 | -0.92% | 0.97 | 0.22% |
| 2026-04-22 | 16.27 | 16.45 | 16.22 | 16.38 | +0.55% | 1.19 | 0.27% |