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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 34.96 | 35.08 | 33.77 | 34.41 | -1.40% | 1.99 | 1.45% |
| 2025-09-15 | 34.40 | 35.10 | 33.64 | 34.90 | +1.84% | 2.57 | 1.86% |
| 2025-09-12 | 35.13 | 35.45 | 34.23 | 34.27 | -2.53% | 2.57 | 1.86% |
| 2025-09-11 | 36.89 | 37.43 | 34.80 | 35.16 | -2.52% | 4.60 | 3.23% |
| 2025-09-10 | 32.90 | 36.07 | 32.90 | 36.07 | +10.00% | 2.90 | 2.07% |
| 2025-09-09 | 33.22 | 33.66 | 32.20 | 32.79 | -3.67% | 2.75 | 2.09% |
| 2025-09-08 | 31.76 | 35.00 | 31.73 | 34.04 | +3.65% | 3.56 | 2.64% |
| 2025-09-05 | 34.40 | 34.40 | 32.61 | 32.84 | +3.60% | 3.46 | 2.59% |
| 2025-09-04 | 31.60 | 32.44 | 31.22 | 31.70 | +0.67% | 1.19 | 0.94% |
| 2025-09-03 | 31.98 | 32.12 | 31.33 | 31.49 | -1.07% | 0.69 | 0.54% |
| 2025-09-02 | 32.78 | 32.99 | 31.66 | 31.83 | -3.81% | 1.21 | 0.94% |
| 2025-09-01 | 32.80 | 33.43 | 32.28 | 33.09 | +2.07% | 1.56 | 1.18% |
| 2025-08-29 | 32.50 | 33.31 | 31.45 | 32.42 | +1.82% | 1.92 | 1.48% |
| 2025-08-28 | 31.30 | 31.85 | 30.89 | 31.84 | +1.40% | 0.92 | 0.73% |
| 2025-08-27 | 32.40 | 32.49 | 31.40 | 31.40 | -3.06% | 0.98 | 0.76% |
| 2025-08-26 | 32.59 | 32.85 | 32.32 | 32.39 | -0.71% | 1.04 | 0.80% |
| 2025-08-25 | 32.47 | 32.96 | 31.76 | 32.62 | +0.49% | 1.74 | 1.35% |
| 2025-08-22 | 32.78 | 32.89 | 32.02 | 32.46 | -0.31% | 1.27 | 0.99% |
| 2025-08-21 | 32.22 | 32.90 | 31.85 | 32.56 | +1.06% | 1.73 | 1.33% |
| 2025-08-20 | 31.60 | 32.80 | 31.30 | 32.22 | +2.48% | 2.04 | 1.59% |