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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.81 | 19.85 | 19.57 | 19.79 | 0.00% | 3.50 | 3.65% |
| 2025-07-21 | 19.61 | 19.80 | 19.56 | 19.79 | +0.76% | 3.58 | 3.73% |
| 2025-07-18 | 19.70 | 19.75 | 19.58 | 19.64 | -0.30% | 2.46 | 2.57% |
| 2025-07-17 | 19.70 | 19.74 | 19.54 | 19.70 | +0.45% | 2.65 | 2.78% |
| 2025-07-16 | 19.53 | 19.69 | 19.48 | 19.61 | +0.15% | 2.36 | 2.48% |
| 2025-07-15 | 19.62 | 19.78 | 19.47 | 19.58 | -0.65% | 3.20 | 3.36% |
| 2025-07-14 | 20.02 | 20.09 | 19.68 | 19.71 | -1.14% | 4.32 | 4.49% |
| 2025-07-11 | 19.70 | 20.30 | 19.59 | 19.94 | +1.51% | 9.76 | 10.04% |
| 2025-07-10 | 19.39 | 19.70 | 19.33 | 19.64 | +1.23% | 4.06 | 4.27% |
| 2025-07-09 | 19.54 | 19.68 | 19.38 | 19.40 | -0.71% | 2.81 | 2.96% |
| 2025-07-08 | 19.36 | 19.66 | 19.33 | 19.54 | +0.92% | 3.10 | 3.27% |
| 2025-07-07 | 19.31 | 19.45 | 19.31 | 19.36 | -0.26% | 1.78 | 1.89% |
| 2025-07-04 | 19.49 | 19.71 | 19.31 | 19.41 | -0.66% | 3.92 | 4.13% |
| 2025-07-03 | 19.51 | 19.59 | 19.46 | 19.54 | +0.30% | 1.96 | 2.07% |
| 2025-07-02 | 19.55 | 19.61 | 19.42 | 19.48 | -0.66% | 2.17 | 2.29% |
| 2025-07-01 | 19.72 | 19.73 | 19.46 | 19.61 | -0.40% | 2.93 | 3.08% |
| 2025-06-30 | 19.56 | 19.73 | 19.42 | 19.69 | +0.45% | 4.18 | 4.38% |
| 2025-06-27 | 19.69 | 20.18 | 19.58 | 19.60 | -0.45% | 6.44 | 6.67% |
| 2025-06-26 | 19.99 | 19.99 | 19.62 | 19.69 | -1.49% | 6.97 | 7.25% |
| 2025-06-25 | 19.31 | 20.27 | 19.30 | 19.99 | +3.49% | 11.61 | 12.05% |