首创环保

sh600008 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

2.80

涨跌幅

+1.08%

成交量

76,655,800 股

成交额

214,164,576 元

换手率

1.04%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	2.77	2.80	2.81	2.76	+1.08%	76,655,800	214,164,576	1.04
2026-10-13	2.78	2.77	2.80	2.76	-0.72%	70,196,200	195,154,992	0.96
2026-10-12	2.77	2.79	2.80	2.76	+0.72%	59,169,600	164,684,064	0.81
2026-10-09	2.76	2.77	2.79	2.75	+0.36%	68,633,900	190,712,640	0.94
2026-10-08	2.73	2.76	2.77	2.73	+1.10%	70,391,200	194,026,032	0.96
2026-09-30	2.71	2.73	2.74	2.70	+0.74%	50,270,500	136,913,440	0.68
2026-09-29	2.67	2.71	2.72	2.67	+1.12%	47,143,800	127,508,808	0.64
2026-09-28	2.70	2.68	2.71	2.66	-1.11%	61,759,900	165,475,440	0.84
2026-09-24	2.73	2.71	2.74	2.70	-0.73%	50,850,000	138,002,784	0.69
2026-09-23	2.74	2.73	2.76	2.73	-0.36%	48,381,600	132,605,768	0.66
2026-09-22	2.76	2.74	2.76	2.73	-0.72%	55,812,700	153,261,088	0.76
2026-09-21	2.75	2.76	2.76	2.73	+0.36%	49,851,500	136,991,920	0.68
2026-09-18	2.73	2.75	2.76	2.73	+0.73%	57,337,900	157,665,840	0.78
2026-09-17	2.75	2.73	2.75	2.72	-0.73%	55,344,200	151,117,952	0.75
2026-09-16	2.77	2.75	2.78	2.73	-0.72%	83,924,100	230,967,808	1.14
2026-09-15	2.79	2.77	2.80	2.76	-0.72%	69,711,500	193,479,712	0.95
2026-09-14	2.78	2.79	2.81	2.77	+0.00%	73,927,900	206,279,008	1.01
2026-09-11	2.82	2.79	2.83	2.78	-1.41%	77,869,300	217,519,712	1.06
2026-09-10	2.82	2.83	2.84	2.80	+0.00%	75,505,300	213,186,320	1.03
2026-09-09	2.83	2.83	2.84	2.81	+0.00%	51,599,500	145,798,016	0.70
2026-09-08	2.78	2.83	2.83	2.78	+1.43%	88,638,200	249,523,568	1.21
2026-09-07	2.80	2.79	2.81	2.78	-0.36%	65,055,700	181,591,184	0.89
2026-09-04	2.80	2.80	2.83	2.80	+0.00%	68,039,000	191,383,136	0.93
2026-09-03	2.80	2.80	2.83	2.79	+0.00%	67,582,100	189,685,856	0.92
2026-09-02	2.81	2.80	2.82	2.78	-0.36%	69,497,500	194,379,936	0.95
2026-09-01	2.78	2.81	2.84	2.77	+1.08%	100,854,900	283,515,808	1.37
2026-08-31	2.83	2.78	2.84	2.77	-2.11%	120,453,300	336,238,112	1.64
2026-08-28	2.85	2.84	2.86	2.83	-0.35%	59,343,000	168,759,600	0.81
2026-08-27	2.88	2.85	2.89	2.82	-1.38%	87,302,000	248,477,040	1.19
2026-08-26	2.86	2.89	2.89	2.85	+1.05%	58,686,300	169,002,976	0.80

需要全历史数据与程序化访问？查看首创环保日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600008 获取全部历史日线。