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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.98 | 19.11 | 18.85 | 19.03 | +0.48% | 2.59 | 0.50% |
| 2026-01-15 | 19.20 | 19.29 | 18.88 | 18.94 | -2.02% | 3.45 | 0.66% |
| 2026-01-14 | 19.23 | 19.60 | 19.16 | 19.33 | +0.21% | 5.00 | 0.94% |
| 2026-01-13 | 19.56 | 19.67 | 19.27 | 19.29 | -1.38% | 3.53 | 0.66% |
| 2026-01-12 | 19.20 | 19.59 | 19.20 | 19.56 | +1.50% | 5.00 | 0.94% |
| 2026-01-09 | 19.21 | 19.35 | 19.20 | 19.27 | -0.05% | 2.94 | 0.56% |
| 2026-01-08 | 19.35 | 19.56 | 19.23 | 19.28 | -0.21% | 2.89 | 0.55% |
| 2026-01-07 | 19.50 | 19.50 | 19.21 | 19.32 | -0.77% | 3.21 | 0.61% |
| 2026-01-06 | 19.04 | 19.51 | 19.00 | 19.47 | +2.53% | 5.29 | 1.00% |
| 2026-01-05 | 18.80 | 19.03 | 18.78 | 18.99 | +1.06% | 2.44 | 0.47% |
| 2025-12-31 | 18.86 | 18.87 | 18.77 | 18.79 | -0.05% | 1.36 | 0.27% |
| 2025-12-30 | 18.78 | 18.90 | 18.76 | 18.80 | -0.16% | 1.51 | 0.29% |
| 2025-12-29 | 19.02 | 19.02 | 18.81 | 18.83 | -1.05% | 1.87 | 0.36% |
| 2025-12-26 | 19.04 | 19.21 | 18.98 | 19.03 | 0.00% | 2.51 | 0.48% |
| 2025-12-25 | 18.93 | 19.06 | 18.93 | 19.03 | +0.11% | 1.51 | 0.29% |
| 2025-12-24 | 18.99 | 19.04 | 18.88 | 19.01 | +0.48% | 1.82 | 0.35% |
| 2025-12-23 | 18.81 | 19.06 | 18.79 | 18.92 | +0.42% | 2.16 | 0.42% |
| 2025-12-22 | 18.72 | 18.94 | 18.68 | 18.84 | +0.27% | 1.74 | 0.34% |
| 2025-12-19 | 18.92 | 19.07 | 18.74 | 18.79 | -0.69% | 2.52 | 2.78% |
| 2025-12-18 | 19.26 | 19.26 | 18.91 | 18.92 | -1.81% | 2.15 | 2.33% |