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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.10 | 19.35 | 18.76 | 19.27 | +0.36% | 3.32 | 3.60% |
| 2025-12-16 | 19.11 | 19.37 | 19.08 | 19.20 | +0.26% | 2.18 | 2.34% |
| 2025-12-15 | 19.19 | 19.43 | 19.12 | 19.15 | -1.18% | 2.13 | 2.29% |
| 2025-12-12 | 19.32 | 19.51 | 19.18 | 19.38 | +0.26% | 2.39 | 2.55% |
| 2025-12-11 | 19.80 | 19.84 | 19.30 | 19.33 | -2.75% | 3.16 | 3.34% |
| 2025-12-10 | 19.69 | 19.91 | 19.61 | 19.87 | +0.60% | 2.38 | 2.48% |
| 2025-12-09 | 19.96 | 20.06 | 19.75 | 19.76 | -2.02% | 3.78 | 3.93% |
| 2025-12-08 | 20.37 | 20.61 | 20.09 | 20.16 | -0.34% | 6.20 | 6.30% |
| 2025-12-05 | 19.86 | 20.48 | 19.80 | 20.23 | +1.35% | 5.58 | 5.71% |
| 2025-12-04 | 19.88 | 20.17 | 19.82 | 19.96 | +0.35% | 3.06 | 3.15% |
| 2025-12-03 | 20.28 | 20.33 | 19.85 | 19.89 | -1.53% | 3.29 | 3.40% |
| 2025-12-02 | 20.69 | 20.73 | 20.17 | 20.20 | -2.59% | 4.24 | 4.30% |
| 2025-12-01 | 20.62 | 20.84 | 20.57 | 20.74 | -0.29% | 3.94 | 3.94% |
| 2025-11-28 | 20.84 | 20.95 | 20.58 | 20.80 | -0.81% | 5.39 | 5.38% |
| 2025-11-27 | 20.77 | 21.44 | 20.77 | 20.97 | +1.25% | 8.37 | 8.19% |
| 2025-11-26 | 20.61 | 20.91 | 20.59 | 20.71 | -0.81% | 5.75 | 5.73% |
| 2025-11-25 | 20.09 | 21.38 | 19.76 | 20.88 | +3.91% | 11.43 | 11.53% |
| 2025-11-24 | 20.24 | 20.39 | 19.50 | 20.09 | -2.27% | 7.57 | 7.80% |
| 2025-11-21 | 19.95 | 21.29 | 19.89 | 20.56 | +0.98% | 12.25 | 12.23% |
| 2025-11-20 | 21.61 | 21.66 | 20.30 | 20.36 | +2.61% | 12.20 | 11.96% |