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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.14 | 23.22 | 21.05 | 22.43 | +6.27% | 23.76 | 21.85% |
| 2025-09-15 | 21.23 | 21.37 | 21.02 | 21.11 | -0.89% | 3.92 | 3.82% |
| 2025-09-12 | 21.55 | 21.57 | 21.26 | 21.30 | -1.65% | 6.00 | 5.80% |
| 2025-09-11 | 21.12 | 21.79 | 21.07 | 21.66 | +1.63% | 10.16 | 9.76% |
| 2025-09-10 | 21.24 | 21.39 | 21.05 | 21.31 | +0.33% | 6.61 | 6.44% |
| 2025-09-09 | 20.61 | 21.90 | 20.55 | 21.24 | +2.40% | 12.12 | 11.72% |
| 2025-09-08 | 20.40 | 20.83 | 20.30 | 20.74 | +0.39% | 4.61 | 4.62% |
| 2025-09-05 | 20.56 | 20.97 | 20.36 | 20.66 | +1.47% | 5.89 | 5.88% |
| 2025-09-04 | 20.32 | 20.62 | 20.13 | 20.36 | +0.15% | 4.29 | 4.34% |
| 2025-09-03 | 21.14 | 21.19 | 20.19 | 20.33 | -3.27% | 5.10 | 5.11% |
| 2025-09-02 | 21.14 | 21.31 | 20.84 | 21.02 | -0.98% | 5.21 | 5.11% |
| 2025-09-01 | 21.34 | 21.39 | 21.09 | 21.23 | -0.19% | 3.92 | 3.82% |
| 2025-08-29 | 21.55 | 21.64 | 21.14 | 21.27 | -0.70% | 6.27 | 6.06% |
| 2025-08-28 | 21.03 | 21.42 | 20.79 | 21.42 | +1.60% | 7.91 | 7.73% |
| 2025-08-27 | 21.25 | 22.50 | 21.08 | 21.08 | -1.12% | 12.09 | 11.52% |
| 2025-08-26 | 21.26 | 21.58 | 21.22 | 21.32 | -0.65% | 5.31 | 5.13% |
| 2025-08-25 | 21.51 | 21.79 | 21.20 | 21.46 | 0.00% | 10.00 | 9.64% |
| 2025-08-22 | 20.60 | 21.47 | 20.59 | 21.46 | +3.90% | 10.93 | 10.69% |
| 2025-08-21 | 21.04 | 21.05 | 20.55 | 20.65 | -1.14% | 4.72 | 4.68% |
| 2025-08-20 | 20.69 | 20.89 | 20.47 | 20.89 | +0.52% | 5.23 | 5.20% |