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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.92 | 19.45 | 18.87 | 19.31 | +2.36% | 5.45 | 5.82% |
| 2025-06-23 | 18.52 | 18.92 | 18.48 | 18.87 | +1.17% | 2.60 | 2.85% |
| 2025-06-20 | 19.12 | 19.22 | 18.60 | 18.65 | -2.28% | 4.42 | 4.83% |
| 2025-06-19 | 19.19 | 19.66 | 19.06 | 19.09 | -0.62% | 6.93 | 7.36% |
| 2025-06-18 | 19.00 | 19.68 | 18.91 | 19.20 | +0.99% | 6.25 | 6.66% |
| 2025-06-17 | 18.89 | 19.05 | 18.79 | 19.02 | +0.63% | 2.39 | 2.59% |
| 2025-06-16 | 18.63 | 18.95 | 18.63 | 18.90 | +0.74% | 1.91 | 2.09% |
| 2025-06-13 | 18.99 | 19.06 | 18.70 | 18.76 | -1.66% | 2.75 | 3.01% |
| 2025-06-12 | 19.02 | 19.23 | 18.98 | 19.08 | -0.31% | 2.52 | 2.72% |
| 2025-06-11 | 18.78 | 19.39 | 18.78 | 19.14 | +1.74% | 5.13 | 5.49% |
| 2025-06-10 | 19.11 | 19.13 | 18.65 | 18.81 | -1.76% | 2.83 | 3.08% |
| 2025-06-09 | 18.91 | 19.28 | 18.91 | 19.15 | +1.84% | 3.93 | 4.22% |
| 2025-06-06 | 18.97 | 18.99 | 18.77 | 18.80 | -0.78% | 1.66 | 1.81% |
| 2025-06-05 | 18.94 | 19.06 | 18.85 | 18.95 | +0.68% | 2.94 | 3.19% |
| 2025-06-04 | 18.64 | 18.92 | 18.62 | 18.82 | +0.80% | 2.35 | 2.57% |
| 2025-06-03 | 18.49 | 18.79 | 18.46 | 18.67 | +0.43% | 1.80 | 1.98% |
| 2025-05-30 | 18.61 | 18.64 | 18.49 | 18.59 | -0.48% | 1.77 | 1.97% |
| 2025-05-29 | 18.53 | 18.77 | 18.47 | 18.68 | +0.80% | 2.11 | 2.33% |
| 2025-05-28 | 18.77 | 18.82 | 18.52 | 18.53 | -1.27% | 2.04 | 2.25% |
| 2025-05-27 | 18.95 | 18.99 | 18.70 | 18.77 | -0.99% | 1.90 | 2.07% |