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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 32.80 | 32.95 | 31.82 | 31.98 | -3.18% | 1.81 | 1.41% |
| 2025-07-21 | 33.50 | 33.61 | 32.91 | 33.03 | -2.16% | 1.36 | 1.02% |
| 2025-07-18 | 33.36 | 33.96 | 33.16 | 33.76 | +1.20% | 1.30 | 0.97% |
| 2025-07-17 | 33.18 | 33.41 | 33.08 | 33.36 | +0.57% | 0.87 | 0.65% |
| 2025-07-16 | 33.33 | 33.56 | 32.80 | 33.17 | -0.09% | 0.81 | 0.60% |
| 2025-07-15 | 33.75 | 33.75 | 33.18 | 33.20 | -1.63% | 1.05 | 0.79% |
| 2025-07-14 | 33.77 | 34.13 | 33.41 | 33.75 | -1.08% | 1.35 | 1.00% |
| 2025-07-11 | 33.80 | 34.44 | 33.63 | 34.12 | 0.00% | 1.64 | 1.21% |
| 2025-07-10 | 35.44 | 35.44 | 33.71 | 34.12 | -2.79% | 2.24 | 1.63% |
| 2025-07-09 | 35.45 | 35.79 | 35.05 | 35.10 | -2.50% | 2.50 | 1.77% |
| 2025-07-08 | 37.60 | 37.60 | 34.67 | 36.00 | -3.74% | 5.45 | 3.81% |
| 2025-07-07 | 34.35 | 37.40 | 33.10 | 37.40 | +10.00% | 4.09 | 2.86% |
| 2025-07-04 | 33.96 | 34.80 | 33.05 | 34.00 | +0.29% | 2.49 | 1.83% |
| 2025-07-03 | 34.51 | 34.58 | 33.50 | 33.90 | -3.39% | 2.87 | 2.11% |
| 2025-07-02 | 33.78 | 35.45 | 33.20 | 35.09 | +3.60% | 4.33 | 3.11% |
| 2025-07-01 | 33.60 | 35.10 | 32.58 | 33.87 | +0.83% | 4.20 | 3.10% |
| 2025-06-30 | 33.23 | 33.73 | 32.82 | 33.59 | +1.54% | 3.04 | 2.29% |
| 2025-06-27 | 32.49 | 33.39 | 32.40 | 33.08 | +1.07% | 2.58 | 1.95% |
| 2025-06-26 | 32.57 | 33.21 | 32.43 | 32.73 | +0.06% | 2.69 | 2.06% |
| 2025-06-25 | 33.78 | 34.06 | 32.36 | 32.71 | -4.38% | 3.96 | 2.99% |