共创草坪 sh.605099
43.29
-0.48%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 43.72 | 44.48 | 42.81 | 43.29 | -0.48% | 1.74 | 1.00% |
| 2026-05-21 | 44.48 | 45.31 | 43.00 | 43.50 | -2.31% | 2.29 | 1.30% |
| 2026-05-20 | 44.93 | 45.83 | 43.95 | 44.53 | -0.91% | 2.56 | 1.43% |
| 2026-05-19 | 46.83 | 47.20 | 43.98 | 44.94 | -6.76% | 4.10 | 2.25% |
| 2026-05-18 | 54.82 | 55.88 | 48.20 | 48.20 | -10.01% | 3.29 | 1.64% |
| 2026-05-15 | 48.51 | 53.56 | 48.00 | 53.56 | +10.00% | 3.16 | 1.52% |
| 2026-05-14 | 50.00 | 51.00 | 48.33 | 48.69 | -1.56% | 2.26 | 1.14% |
| 2026-05-13 | 51.48 | 51.73 | 49.02 | 49.46 | -2.94% | 3.22 | 1.59% |
| 2026-05-12 | 51.26 | 51.66 | 49.86 | 50.96 | -0.86% | 1.97 | 0.97% |
| 2026-05-11 | 50.58 | 51.97 | 49.52 | 51.40 | +2.17% | 2.80 | 1.36% |
| 2026-05-08 | 50.29 | 52.50 | 49.16 | 50.31 | -1.14% | 3.63 | 1.79% |
| 2026-05-07 | 49.29 | 51.88 | 48.01 | 50.89 | +2.73% | 5.14 | 2.53% |
| 2026-05-06 | 48.42 | 51.00 | 47.20 | 49.54 | +2.31% | 6.09 | 3.06% |
| 2026-04-30 | 44.90 | 48.42 | 44.90 | 48.42 | +10.00% | 3.48 | 1.83% |
| 2026-04-29 | 41.50 | 44.02 | 40.80 | 44.02 | +9.99% | 2.69 | 1.54% |
| 2026-04-28 | 39.20 | 40.49 | 39.00 | 40.02 | +0.68% | 1.37 | 0.86% |
| 2026-04-27 | 38.01 | 40.18 | 38.00 | 39.75 | +2.74% | 1.71 | 1.08% |
| 2026-04-24 | 38.75 | 39.95 | 38.34 | 38.69 | -0.15% | 1.72 | 1.10% |
| 2026-04-23 | 39.15 | 39.35 | 38.30 | 38.75 | -0.97% | 1.22 | 0.79% |
| 2026-04-22 | 39.50 | 39.79 | 38.52 | 39.13 | -1.81% | 1.09 | 0.69% |