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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.04 | 21.05 | 20.70 | 20.78 | -1.22% | 6.16 | 6.08% |
| 2025-08-18 | 21.07 | 21.31 | 20.63 | 21.04 | +0.81% | 12.05 | 11.81% |
| 2025-08-15 | 20.13 | 21.16 | 20.13 | 20.87 | +3.49% | 13.75 | 13.64% |
| 2025-08-14 | 20.22 | 20.77 | 20.15 | 20.17 | -0.29% | 8.63 | 8.70% |
| 2025-08-13 | 20.23 | 20.45 | 19.96 | 20.22 | +0.69% | 7.16 | 7.29% |
| 2025-08-12 | 20.06 | 20.16 | 19.97 | 20.09 | +0.15% | 3.20 | 3.29% |
| 2025-08-11 | 19.75 | 20.08 | 19.74 | 20.06 | +1.76% | 3.87 | 3.98% |
| 2025-08-08 | 19.94 | 19.96 | 19.71 | 19.71 | -1.44% | 2.90 | 3.01% |
| 2025-08-07 | 20.03 | 20.16 | 19.89 | 20.00 | -0.10% | 2.99 | 3.07% |
| 2025-08-06 | 19.96 | 20.08 | 19.85 | 20.02 | +0.05% | 2.95 | 3.04% |
| 2025-08-05 | 19.77 | 20.25 | 19.77 | 20.01 | +1.25% | 4.36 | 4.48% |
| 2025-08-04 | 19.63 | 19.78 | 19.56 | 19.76 | +0.35% | 2.35 | 2.45% |
| 2025-08-01 | 19.77 | 19.89 | 19.61 | 19.69 | -0.55% | 2.99 | 3.11% |
| 2025-07-31 | 20.18 | 20.35 | 19.72 | 19.80 | -2.20% | 5.16 | 5.31% |
| 2025-07-30 | 20.55 | 20.55 | 20.03 | 20.24 | -1.59% | 4.27 | 4.32% |
| 2025-07-29 | 20.54 | 20.57 | 20.13 | 20.57 | +0.10% | 5.73 | 5.79% |
| 2025-07-28 | 20.34 | 20.95 | 20.30 | 20.55 | +1.32% | 8.90 | 8.86% |
| 2025-07-25 | 20.65 | 20.73 | 20.24 | 20.28 | -0.58% | 6.69 | 6.73% |
| 2025-07-24 | 19.86 | 20.56 | 19.81 | 20.40 | +2.79% | 9.37 | 9.51% |
| 2025-07-23 | 19.78 | 20.16 | 19.76 | 19.85 | +0.30% | 7.54 | 7.77% |