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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.02 | 20.24 | 19.79 | 19.85 | -0.89% | 1.82 | 1.89% |
| 2025-11-18 | 19.76 | 20.19 | 19.72 | 20.02 | +1.36% | 3.57 | 3.69% |
| 2025-11-17 | 19.71 | 19.84 | 19.65 | 19.76 | +0.15% | 1.35 | 1.42% |
| 2025-11-14 | 19.90 | 20.00 | 19.73 | 19.73 | -1.39% | 1.97 | 2.05% |
| 2025-11-13 | 19.90 | 20.08 | 19.86 | 20.00 | +0.45% | 1.82 | 1.88% |
| 2025-11-12 | 20.17 | 20.23 | 19.75 | 19.91 | -1.28% | 2.44 | 2.53% |
| 2025-11-11 | 20.57 | 20.57 | 20.14 | 20.17 | -1.55% | 2.66 | 2.70% |
| 2025-11-10 | 20.34 | 20.57 | 20.31 | 20.49 | +0.34% | 2.05 | 2.07% |
| 2025-11-07 | 20.66 | 20.67 | 20.41 | 20.42 | -1.35% | 2.31 | 2.33% |
| 2025-11-06 | 20.66 | 20.83 | 20.60 | 20.70 | +0.19% | 2.49 | 2.48% |
| 2025-11-05 | 20.57 | 20.82 | 20.39 | 20.66 | -0.24% | 1.98 | 1.98% |
| 2025-11-04 | 20.66 | 20.84 | 20.58 | 20.71 | +0.14% | 2.33 | 2.32% |
| 2025-11-03 | 20.61 | 20.73 | 20.47 | 20.68 | -0.05% | 1.81 | 1.82% |
| 2025-10-31 | 20.74 | 20.85 | 20.63 | 20.69 | 0.00% | 2.56 | 2.55% |
| 2025-10-30 | 21.21 | 21.22 | 20.69 | 20.69 | -3.21% | 5.30 | 5.24% |
| 2025-10-29 | 21.07 | 21.44 | 21.03 | 21.38 | +1.22% | 4.68 | 4.55% |
| 2025-10-28 | 21.29 | 21.36 | 21.10 | 21.12 | -0.98% | 3.33 | 3.24% |
| 2025-10-27 | 21.35 | 21.41 | 21.16 | 21.33 | +0.85% | 3.87 | 3.75% |
| 2025-10-24 | 21.06 | 21.21 | 20.99 | 21.15 | +0.43% | 3.04 | 2.97% |
| 2025-10-23 | 20.95 | 21.11 | 20.59 | 21.06 | +0.47% | 3.13 | 3.10% |