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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.88 | 18.14 | 17.85 | 17.89 | +0.34% | 1.62 | 0.33% |
| 2026-02-12 | 17.98 | 17.98 | 17.83 | 17.83 | -0.83% | 1.11 | 0.23% |
| 2026-02-11 | 18.05 | 18.05 | 17.95 | 17.98 | -0.28% | 0.95 | 0.19% |
| 2026-02-10 | 18.11 | 18.13 | 18.03 | 18.03 | -0.33% | 1.00 | 0.20% |
| 2026-02-09 | 18.16 | 18.16 | 18.03 | 18.09 | +0.44% | 1.17 | 0.24% |
| 2026-02-06 | 18.09 | 18.17 | 18.00 | 18.01 | -0.88% | 1.30 | 0.26% |
| 2026-02-05 | 18.03 | 18.30 | 17.96 | 18.17 | +0.78% | 2.18 | 0.44% |
| 2026-02-04 | 17.85 | 18.08 | 17.76 | 18.03 | +1.06% | 1.51 | 0.31% |
| 2026-02-03 | 17.87 | 17.92 | 17.71 | 17.84 | +0.39% | 1.37 | 0.28% |
| 2026-02-02 | 17.93 | 18.07 | 17.77 | 17.77 | -0.62% | 1.34 | 0.27% |
| 2026-01-30 | 18.12 | 18.18 | 17.85 | 17.88 | -1.32% | 2.01 | 0.41% |
| 2026-01-29 | 17.97 | 18.20 | 17.64 | 18.12 | +0.55% | 2.58 | 0.53% |
| 2026-01-28 | 18.47 | 18.49 | 18.02 | 18.02 | -3.38% | 4.24 | 0.85% |
| 2026-01-27 | 18.88 | 18.88 | 18.60 | 18.65 | -0.96% | 2.05 | 0.40% |
| 2026-01-26 | 18.80 | 19.03 | 18.66 | 18.83 | +0.43% | 3.55 | 0.69% |
| 2026-01-23 | 18.85 | 18.86 | 18.72 | 18.75 | -0.16% | 2.52 | 0.49% |
| 2026-01-22 | 18.84 | 18.90 | 18.76 | 18.78 | -0.11% | 1.57 | 0.31% |
| 2026-01-21 | 18.85 | 18.89 | 18.78 | 18.80 | -0.37% | 1.85 | 0.36% |
| 2026-01-20 | 18.92 | 19.02 | 18.84 | 18.87 | -0.42% | 2.01 | 0.39% |
| 2026-01-19 | 19.00 | 19.03 | 18.90 | 18.95 | -0.42% | 1.52 | 0.29% |