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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.53 | 16.53 | 16.27 | 16.29 | -1.51% | 1.27 | 0.28% |
| 2026-04-20 | 16.53 | 16.70 | 16.40 | 16.54 | +1.35% | 1.96 | 0.43% |
| 2026-04-17 | 16.40 | 16.44 | 16.22 | 16.32 | -0.49% | 1.08 | 0.24% |
| 2026-04-16 | 16.45 | 16.53 | 16.38 | 16.40 | 0.00% | 1.11 | 0.25% |
| 2026-04-15 | 16.58 | 16.63 | 16.37 | 16.40 | -0.91% | 0.86 | 0.19% |
| 2026-04-14 | 16.56 | 16.65 | 16.39 | 16.55 | +0.24% | 1.08 | 0.24% |
| 2026-04-13 | 16.30 | 16.63 | 16.30 | 16.51 | +0.49% | 1.36 | 0.30% |
| 2026-04-10 | 16.12 | 16.66 | 16.12 | 16.43 | +2.24% | 2.40 | 0.53% |
| 2026-04-09 | 16.32 | 16.35 | 16.06 | 16.07 | -2.25% | 1.37 | 0.31% |
| 2026-04-08 | 16.17 | 16.48 | 16.09 | 16.44 | +2.94% | 2.23 | 0.50% |
| 2026-04-07 | 16.01 | 16.09 | 15.95 | 15.97 | -0.25% | 0.62 | 0.14% |
| 2026-04-03 | 16.20 | 16.28 | 16.00 | 16.01 | -1.54% | 0.89 | 0.20% |
| 2026-04-02 | 16.34 | 16.60 | 16.21 | 16.26 | -0.31% | 1.33 | 0.30% |
| 2026-04-01 | 16.38 | 16.41 | 16.26 | 16.31 | +0.55% | 0.91 | 0.20% |
| 2026-03-31 | 16.41 | 16.54 | 16.22 | 16.22 | -1.10% | 0.99 | 0.22% |
| 2026-03-30 | 16.40 | 16.48 | 16.25 | 16.40 | -0.73% | 0.71 | 0.16% |
| 2026-03-27 | 16.39 | 16.61 | 16.09 | 16.52 | +0.36% | 0.85 | 0.19% |
| 2026-03-26 | 16.74 | 16.78 | 16.45 | 16.46 | -2.14% | 1.07 | 0.24% |
| 2026-03-25 | 16.56 | 16.95 | 16.47 | 16.82 | +1.51% | 1.49 | 0.33% |
| 2026-03-24 | 16.70 | 16.73 | 16.38 | 16.57 | +0.97% | 0.99 | 0.22% |