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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.40 | 21.40 | 20.92 | 20.96 | -2.09% | 3.98 | 3.89% |
| 2025-10-21 | 21.24 | 21.53 | 21.22 | 21.41 | +0.37% | 4.76 | 4.61% |
| 2025-10-20 | 21.99 | 22.05 | 21.19 | 21.33 | -1.92% | 5.50 | 5.29% |
| 2025-10-17 | 21.93 | 22.25 | 21.74 | 21.75 | -0.64% | 7.13 | 6.69% |
| 2025-10-16 | 21.93 | 22.11 | 21.76 | 21.88 | -0.90% | 3.50 | 3.30% |
| 2025-10-15 | 22.07 | 22.22 | 21.75 | 22.08 | +0.45% | 4.68 | 4.40% |
| 2025-10-14 | 22.12 | 22.47 | 21.74 | 21.98 | -0.90% | 6.25 | 5.86% |
| 2025-10-13 | 21.75 | 22.28 | 21.67 | 22.18 | -0.58% | 5.47 | 5.13% |
| 2025-10-10 | 22.26 | 22.71 | 22.24 | 22.31 | -0.36% | 8.84 | 8.13% |
| 2025-10-09 | 21.97 | 22.40 | 21.83 | 22.39 | +1.90% | 8.93 | 8.31% |
| 2025-09-30 | 22.14 | 22.30 | 21.90 | 21.97 | -1.73% | 8.25 | 7.72% |
| 2025-09-29 | 21.58 | 22.86 | 21.57 | 22.36 | +3.55% | 13.35 | 12.41% |
| 2025-09-26 | 21.88 | 22.14 | 21.59 | 21.60 | -1.76% | 7.25 | 6.86% |
| 2025-09-25 | 22.28 | 22.47 | 21.96 | 21.98 | -2.04% | 9.02 | 8.39% |
| 2025-09-24 | 22.09 | 22.72 | 21.97 | 22.44 | +0.13% | 12.42 | 11.50% |
| 2025-09-23 | 22.18 | 22.88 | 21.77 | 22.41 | -1.27% | 15.85 | 14.70% |
| 2025-09-22 | 22.00 | 22.74 | 21.86 | 22.70 | +3.26% | 16.26 | 14.97% |
| 2025-09-19 | 22.31 | 22.38 | 21.85 | 21.98 | -2.99% | 13.37 | 12.53% |
| 2025-09-18 | 23.65 | 23.75 | 22.36 | 22.66 | -4.61% | 29.85 | 27.10% |
| 2025-09-17 | 22.08 | 24.68 | 22.08 | 23.75 | +5.90% | 39.62 | 34.17% |