首创环保(600008)股票行情
首创环保(600008)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 3.09 | 3.09 | 0.01 | 0.32% | 3.08 | 3.11 | 649357 | 20089.04 | 0.88% |
| 2025-07-31 | 3.14 | 3.08 | -0.06 | -1.91% | 3.06 | 3.15 | 1374370 | 42441.32 | 1.87% |
| 2025-07-30 | 3.13 | 3.14 | 0.00 | 0.00% | 3.13 | 3.17 | 762443 | 24001.27 | 1.04% |
| 2025-07-29 | 3.13 | 3.14 | 0.01 | 0.32% | 3.10 | 3.14 | 657944 | 20527.51 | 0.90% |
| 2025-07-28 | 3.14 | 3.13 | -0.02 | -0.63% | 3.11 | 3.15 | 771601 | 24148.53 | 1.05% |
| 2025-07-25 | 3.18 | 3.15 | -0.03 | -0.94% | 3.14 | 3.19 | 777735 | 24579.71 | 1.06% |
| 2025-07-24 | 3.16 | 3.18 | 0.02 | 0.63% | 3.14 | 3.18 | 802393 | 25385.36 | 1.09% |
| 2025-07-23 | 3.19 | 3.16 | -0.03 | -0.94% | 3.15 | 3.20 | 938177 | 29782.05 | 1.28% |
| 2025-07-22 | 3.14 | 3.19 | 0.04 | 1.27% | 3.12 | 3.19 | 1152174 | 36398.11 | 1.57% |
| 2025-07-21 | 3.09 | 3.15 | 0.06 | 1.94% | 3.09 | 3.15 | 1030232 | 32259.85 | 1.40% |
| 2025-07-18 | 3.09 | 3.09 | 0.01 | 0.32% | 3.08 | 3.10 | 607443 | 18767.88 | 0.83% |
| 2025-07-17 | 3.08 | 3.08 | 0.00 | 0.00% | 3.06 | 3.09 | 504858 | 15527.04 | 0.69% |
| 2025-07-16 | 3.09 | 3.08 | -0.01 | -0.32% | 3.07 | 3.09 | 503585 | 15511.85 | 0.69% |
| 2025-07-15 | 3.12 | 3.09 | -0.03 | -0.96% | 3.07 | 3.13 | 844042 | 26072.87 | 1.15% |
| 2025-07-14 | 3.12 | 3.12 | 0.01 | 0.32% | 3.11 | 3.15 | 788893 | 24701.00 | 1.07% |
| 2025-07-11 | 3.10 | 3.11 | 0.00 | 0.00% | 3.10 | 3.13 | 751758 | 23427.46 | 1.02% |
| 2025-07-10 | 3.08 | 3.11 | 0.03 | 0.97% | 3.07 | 3.12 | 802697 | 24887.52 | 1.09% |
| 2025-07-09 | 3.09 | 3.08 | -0.01 | -0.32% | 3.07 | 3.10 | 484004 | 14924.44 | 0.66% |
| 2025-07-08 | 3.09 | 3.09 | 0.00 | 0.00% | 3.06 | 3.10 | 681358 | 20978.42 | 0.93% |
| 2025-07-07 | 3.06 | 3.09 | 0.03 | 0.98% | 3.05 | 3.10 | 716239 | 22064.50 | 0.98% |
| 2025-07-04 | 3.05 | 3.06 | 0.01 | 0.33% | 3.04 | 3.08 | 689386 | 21124.25 | 0.94% |
| 2025-07-03 | 3.06 | 3.05 | -0.01 | -0.33% | 3.04 | 3.06 | 449153 | 13692.67 | 0.61% |
| 2025-07-02 | 3.04 | 3.06 | 0.02 | 0.66% | 3.03 | 3.06 | 566804 | 17295.68 | 0.77% |
| 2025-07-01 | 3.03 | 3.04 | 0.02 | 0.66% | 3.02 | 3.05 | 545779 | 16577.96 | 0.74% |
| 2025-06-30 | 3.04 | 3.02 | -0.02 | -0.66% | 3.01 | 3.05 | 616265 | 18636.48 | 0.84% |
| 2025-06-27 | 3.05 | 3.04 | -0.01 | -0.33% | 3.03 | 3.07 | 698341 | 21277.84 | 0.95% |
| 2025-06-26 | 3.06 | 3.05 | -0.01 | -0.33% | 3.04 | 3.07 | 412350 | 12578.79 | 0.56% |
| 2025-06-25 | 3.01 | 3.06 | 0.05 | 1.66% | 3.00 | 3.06 | 783906 | 23772.60 | 1.07% |
| 2025-06-24 | 3.01 | 3.01 | 0.01 | 0.33% | 3.00 | 3.03 | 527888 | 15908.15 | 0.72% |
| 2025-06-23 | 2.99 | 3.00 | 0.00 | 0.00% | 2.98 | 3.01 | 631975 | 18914.51 | 0.86% |
| 2025-06-20 | 3.01 | 3.00 | -0.01 | -0.33% | 2.99 | 3.02 | 365364 | 10987.44 | 0.50% |
| 2025-06-19 | 3.04 | 3.01 | -0.03 | -0.99% | 2.98 | 3.05 | 789686 | 23778.52 | 1.08% |
| 2025-06-18 | 3.06 | 3.04 | -0.02 | -0.65% | 3.04 | 3.07 | 418998 | 12786.38 | 0.57% |
| 2025-06-17 | 3.05 | 3.06 | 0.01 | 0.33% | 3.03 | 3.06 | 540863 | 16475.20 | 0.74% |
| 2025-06-16 | 3.06 | 3.05 | -0.01 | -0.33% | 3.03 | 3.07 | 702799 | 21422.19 | 0.96% |
| 2025-06-13 | 3.10 | 3.06 | -0.02 | -0.65% | 3.05 | 3.11 | 1057990 | 32590.60 | 1.44% |
| 2025-06-12 | 3.26 | 3.25 | -0.01 | -0.31% | 3.22 | 3.26 | 921793 | 29850.90 | 1.26% |
| 2025-06-11 | 3.26 | 3.26 | 0.01 | 0.31% | 3.25 | 3.27 | 657482 | 21427.02 | 0.90% |
| 2025-06-10 | 3.24 | 3.25 | 0.01 | 0.31% | 3.22 | 3.28 | 1088702 | 35436.12 | 1.48% |
| 2025-06-09 | 3.20 | 3.24 | 0.04 | 1.25% | 3.20 | 3.24 | 856360 | 27588.77 | 1.17% |
| 2025-06-06 | 3.18 | 3.20 | 0.02 | 0.63% | 3.17 | 3.20 | 577820 | 18420.57 | 0.79% |
| 2025-06-05 | 3.19 | 3.18 | -0.01 | -0.31% | 3.17 | 3.21 | 554074 | 17644.43 | 0.75% |
| 2025-06-04 | 3.18 | 3.19 | 0.00 | 0.00% | 3.17 | 3.19 | 402772 | 12823.60 | 0.55% |
| 2025-06-03 | 3.18 | 3.19 | 0.00 | 0.00% | 3.15 | 3.19 | 649060 | 20579.41 | 0.88% |
| 2025-05-30 | 3.19 | 3.19 | 0.01 | 0.31% | 3.17 | 3.20 | 829403 | 26427.80 | 1.13% |
| 2025-05-29 | 3.17 | 3.18 | 0.00 | 0.00% | 3.16 | 3.19 | 562028 | 17844.33 | 0.77% |
| 2025-05-28 | 3.14 | 3.18 | 0.04 | 1.27% | 3.13 | 3.18 | 864780 | 27381.94 | 1.18% |
| 2025-05-27 | 3.13 | 3.14 | 0.00 | 0.00% | 3.12 | 3.15 | 401336 | 12588.67 | 0.55% |
| 2025-05-26 | 3.14 | 3.14 | 0.01 | 0.32% | 3.12 | 3.15 | 424109 | 13296.98 | 0.58% |
| 2025-05-23 | 3.16 | 3.13 | -0.03 | -0.95% | 3.13 | 3.18 | 660012 | 20824.62 | 0.90% |
| 2025-05-22 | 3.18 | 3.16 | -0.03 | -0.94% | 3.15 | 3.19 | 632374 | 19989.92 | 0.86% |
| 2025-05-21 | 3.18 | 3.19 | 0.01 | 0.31% | 3.17 | 3.19 | 440069 | 13998.72 | 0.60% |
| 2025-05-20 | 3.18 | 3.18 | 0.00 | 0.00% | 3.17 | 3.19 | 432231 | 13742.68 | 0.59% |
| 2025-05-19 | 3.14 | 3.18 | 0.04 | 1.27% | 3.14 | 3.19 | 882592 | 27993.73 | 1.20% |
| 2025-05-16 | 3.17 | 3.14 | -0.03 | -0.95% | 3.14 | 3.18 | 658264 | 20768.79 | 0.90% |
| 2025-05-15 | 3.17 | 3.17 | -0.01 | -0.31% | 3.16 | 3.21 | 905149 | 28803.74 | 1.23% |
| 2025-05-14 | 3.15 | 3.18 | 0.03 | 0.95% | 3.13 | 3.18 | 973812 | 30747.62 | 1.33% |
| 2025-05-13 | 3.15 | 3.15 | 0.01 | 0.32% | 3.14 | 3.16 | 585963 | 18452.18 | 0.80% |
| 2025-05-12 | 3.15 | 3.14 | 0.00 | 0.00% | 3.12 | 3.15 | 922030 | 28899.58 | 1.26% |
| 2025-05-09 | 3.15 | 3.14 | -0.01 | -0.32% | 3.14 | 3.17 | 757500 | 23866.22 | 1.03% |
| 2025-05-08 | 3.16 | 3.15 | -0.01 | -0.32% | 3.14 | 3.16 | 642030 | 20232.72 | 0.87% |
| 2025-05-07 | 3.17 | 3.16 | 0.00 | 0.00% | 3.15 | 3.18 | 785992 | 24844.12 | 1.07% |
| 2025-05-06 | 3.17 | 3.16 | 0.00 | 0.00% | 3.14 | 3.18 | 1081625 | 34123.98 | 1.47% |
| 2025-04-30 | 3.14 | 3.16 | 0.03 | 0.96% | 3.12 | 3.20 | 982980 | 31086.70 | 1.34% |
| 2025-04-29 | 3.16 | 3.13 | -0.03 | -0.95% | 3.11 | 3.17 | 884096 | 27740.52 | 1.20% |
| 2025-04-28 | 3.17 | 3.16 | 0.00 | 0.00% | 3.14 | 3.18 | 707331 | 22363.88 | 0.96% |
| 2025-04-25 | 3.13 | 3.16 | 0.03 | 0.96% | 3.13 | 3.16 | 695773 | 21892.05 | 0.95% |
| 2025-04-24 | 3.10 | 3.13 | 0.03 | 0.97% | 3.09 | 3.15 | 1064646 | 33303.63 | 1.45% |
| 2025-04-23 | 3.09 | 3.10 | 0.01 | 0.32% | 3.07 | 3.11 | 588610 | 18191.08 | 0.80% |
| 2025-04-22 | 3.08 | 3.09 | 0.01 | 0.32% | 3.07 | 3.10 | 551849 | 17024.86 | 0.75% |
| 2025-04-21 | 3.08 | 3.08 | 0.00 | 0.00% | 3.06 | 3.09 | 559984 | 17231.53 | 0.76% |
| 2025-04-18 | 3.08 | 3.08 | 0.00 | 0.00% | 3.06 | 3.09 | 420397 | 12919.10 | 0.57% |
| 2025-04-17 | 3.07 | 3.08 | -0.01 | -0.32% | 3.06 | 3.10 | 541369 | 16712.87 | 0.74% |
| 2025-04-16 | 3.07 | 3.09 | 0.01 | 0.32% | 3.05 | 3.09 | 626839 | 19254.46 | 0.85% |
| 2025-04-15 | 3.11 | 3.08 | -0.02 | -0.65% | 3.06 | 3.11 | 764753 | 23527.78 | 1.04% |
| 2025-04-14 | 3.14 | 3.10 | 0.00 | 0.00% | 3.10 | 3.15 | 843143 | 26271.80 | 1.15% |
| 2025-04-11 | 3.08 | 3.10 | 0.00 | 0.00% | 3.08 | 3.11 | 595999 | 18433.72 | 0.81% |
| 2025-04-10 | 3.09 | 3.10 | 0.02 | 0.65% | 3.08 | 3.15 | 1165205 | 36236.48 | 1.59% |
| 2025-04-09 | 3.01 | 3.08 | 0.05 | 1.65% | 2.94 | 3.10 | 1461237 | 44279.54 | 1.99% |
| 2025-04-08 | 2.96 | 3.03 | 0.08 | 2.71% | 2.95 | 3.07 | 1384865 | 41932.48 | 1.89% |
上证大盘股票行情在线 K线走势图
