首创环保(600008)股票信息
| 股票代码 | 600008 |
| 股票名称 | 首创环保 |
| 最新价/元 | 3.20 |
| 涨跌额/元 | 0.07 |
| 涨跌幅/% | 2.24 |
| 买入/元 | 3.19 |
| 卖出/元 | 3.20 |
| 昨收/元 | 3.13 |
| 今开/元 | 3.16 |
| 最高/元 | 3.26 |
| 最低/元 | 3.14 |
| 成交量/手 | 1539329.60 |
| 成交额/万 | 49256.68 |
| 股净值/元 | 14.63 |
| 市净率 | 1.22 |
| 总市值/万 | 2348989.02 |
| 流通值/万 | 2348989.02 |
| 换手率/% | 2.10 |
| 入市日期 | 2000-04-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
首创环保(600008)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 3.16 | 3.20 | 0.07 | 2.24 | 1539329.60 | 49256.68 | 2.10 |
| 2024-10-09 | 3.30 | 3.13 | -0.22 | -6.57 | 2208913.56 | 70848.98 | 3.01 |
| 2024-10-08 | 3.59 | 3.35 | 0.08 | 2.45 | 2776007.76 | 94042.16 | 3.78 |
| 2024-09-30 | 3.12 | 3.27 | 0.21 | 6.86 | 2333989.79 | 74885.29 | 3.18 |
| 2024-09-27 | 3.03 | 3.06 | 0.06 | 2.00 | 882927.56 | 26861.96 | 1.20 |
| 2024-09-26 | 2.97 | 3.00 | 0.03 | 1.01 | 923237.94 | 27481.50 | 1.26 |
| 2024-09-25 | 2.94 | 2.97 | 0.06 | 2.06 | 1005486.57 | 29866.83 | 1.37 |
| 2024-09-24 | 2.84 | 2.91 | 0.08 | 2.83 | 927028.84 | 26690.60 | 1.26 |
| 2024-09-23 | 2.80 | 2.83 | 0.03 | 1.07 | 402098.70 | 11332.26 | 0.55 |
| 2024-09-20 | 2.86 | 2.80 | -0.06 | -2.10 | 593442.20 | 16710.56 | 0.81 |
| 2024-09-19 | 2.76 | 2.86 | 0.10 | 3.62 | 780095.97 | 22010.08 | 1.06 |
| 2024-09-18 | 2.79 | 2.76 | -0.04 | -1.43 | 480222.91 | 13238.72 | 0.65 |
| 2024-09-13 | 2.80 | 2.80 | 0.01 | 0.36 | 415349.00 | 11650.04 | 0.57 |
| 2024-09-12 | 2.74 | 2.79 | 0.04 | 1.46 | 543572.92 | 15192.40 | 0.74 |
| 2024-09-11 | 2.77 | 2.75 | -0.03 | -1.08 | 441533.80 | 12168.46 | 0.60 |
| 2024-09-10 | 2.83 | 2.78 | -0.06 | -2.11 | 670698.46 | 18648.28 | 0.91 |
| 2024-09-09 | 2.88 | 2.84 | -0.03 | -1.05 | 446023.50 | 12681.18 | 0.61 |
| 2024-09-06 | 2.87 | 2.87 | 0.00 | 0.00 | 529884.89 | 15284.89 | 0.72 |
| 2024-09-05 | 2.85 | 2.87 | 0.03 | 1.06 | 380211.90 | 10890.61 | 0.52 |
| 2024-09-04 | 2.85 | 2.84 | -0.02 | -0.70 | 386788.26 | 11004.73 | 0.53 |
| 2024-09-03 | 2.87 | 2.86 | -0.01 | -0.35 | 823778.50 | 23741.92 | 1.12 |
| 2024-09-02 | 2.81 | 2.87 | 0.09 | 3.24 | 1321430.87 | 37937.15 | 1.80 |
| 2024-08-30 | 2.78 | 2.78 | 0.00 | 0.00 | 656538.98 | 18305.76 | 0.89 |
| 2024-08-29 | 2.82 | 2.78 | -0.04 | -1.42 | 544047.36 | 15200.18 | 0.74 |
| 2024-08-28 | 2.81 | 2.82 | 0.01 | 0.36 | 493652.14 | 13878.25 | 0.67 |
| 2024-08-27 | 2.81 | 2.81 | 0.00 | 0.00 | 352212.04 | 9933.38 | 0.48 |
| 2024-08-26 | 2.82 | 2.81 | -0.01 | -0.36 | 387866.83 | 10902.97 | 0.53 |
| 2024-08-23 | 2.83 | 2.82 | -0.02 | -0.70 | 343625.10 | 9708.03 | 0.47 |
| 2024-08-22 | 2.85 | 2.84 | -0.01 | -0.35 | 285457.05 | 8129.64 | 0.39 |
| 2024-08-21 | 2.87 | 2.85 | -0.02 | -0.70 | 343906.62 | 9797.96 | 0.47 |
| 2024-08-20 | 2.91 | 2.87 | -0.05 | -1.71 | 540426.27 | 15553.39 | 0.74 |
| 2024-08-19 | 2.91 | 2.92 | 0.02 | 0.69 | 313290.04 | 9135.75 | 0.43 |
| 2024-08-16 | 2.95 | 2.90 | -0.05 | -1.70 | 517097.02 | 15110.38 | 0.70 |
| 2024-08-15 | 2.94 | 2.95 | 0.01 | 0.34 | 463874.72 | 13675.71 | 0.63 |
| 2024-08-14 | 2.94 | 2.94 | 0.00 | 0.00 | 636910.50 | 18818.25 | 0.87 |
| 2024-08-13 | 2.93 | 2.94 | 0.00 | 0.00 | 581285.25 | 17006.10 | 0.79 |
| 2024-08-12 | 2.92 | 2.94 | 0.04 | 1.38 | 660470.06 | 19452.94 | 0.90 |
| 2024-08-09 | 2.92 | 2.90 | -0.01 | -0.34 | 297745.26 | 8657.16 | 0.41 |
| 2024-08-08 | 2.87 | 2.91 | 0.03 | 1.04 | 489544.86 | 14182.96 | 0.67 |
| 2024-08-07 | 2.88 | 2.88 | 0.00 | 0.00 | 358132.60 | 10298.77 | 0.49 |
| 2024-08-06 | 2.88 | 2.88 | 0.01 | 0.35 | 573910.14 | 16486.98 | 0.78 |
| 2024-08-05 | 2.92 | 2.87 | -0.06 | -2.05 | 697648.74 | 20259.12 | 0.95 |
| 2024-08-02 | 2.93 | 2.93 | -0.01 | -0.34 | 582288.40 | 17029.19 | 0.79 |
| 2024-08-01 | 2.93 | 2.94 | 0.01 | 0.34 | 611227.11 | 17956.84 | 0.83 |
| 2024-07-31 | 2.97 | 2.93 | -0.03 | -1.01 | 840595.92 | 24643.95 | 1.15 |
| 2024-07-30 | 2.93 | 2.96 | 0.04 | 1.37 | 590310.39 | 17423.00 | 0.80 |
| 2024-07-29 | 2.92 | 2.92 | 0.01 | 0.34 | 523524.29 | 15333.04 | 0.71 |
| 2024-07-26 | 2.91 | 2.91 | 0.00 | 0.00 | 570270.27 | 16607.52 | 0.78 |
| 2024-07-25 | 2.90 | 2.91 | 0.01 | 0.35 | 580636.47 | 16857.09 | 0.79 |
| 2024-07-24 | 2.86 | 2.90 | 0.04 | 1.40 | 835898.57 | 24184.35 | 1.14 |
| 2024-07-23 | 2.87 | 2.86 | 0.00 | 0.00 | 611764.51 | 17663.04 | 0.83 |
| 2024-07-22 | 2.88 | 2.86 | -0.01 | -0.35 | 367056.54 | 10523.01 | 0.50 |
| 2024-07-19 | 2.88 | 2.87 | -0.01 | -0.35 | 464847.15 | 13359.45 | 0.63 |
| 2024-07-18 | 2.85 | 2.88 | 0.02 | 0.70 | 526657.24 | 15143.12 | 0.72 |
| 2024-07-17 | 2.86 | 2.86 | 0.00 | 0.00 | 362815.43 | 10380.67 | 0.49 |
| 2024-07-16 | 2.86 | 2.86 | 0.00 | 0.00 | 421391.35 | 12035.02 | 0.57 |
| 2024-07-15 | 2.84 | 2.86 | 0.01 | 0.35 | 543000.71 | 15476.36 | 0.74 |
| 2024-07-12 | 2.81 | 2.85 | 0.04 | 1.42 | 573080.84 | 16268.92 | 0.78 |
| 2024-07-11 | 2.80 | 2.81 | 0.03 | 1.08 | 572780.88 | 16097.07 | 0.78 |
| 2024-07-10 | 2.81 | 2.78 | -0.03 | -1.07 | 379904.98 | 10584.36 | 0.52 |
| 2024-07-09 | 2.75 | 2.81 | 0.06 | 2.18 | 761984.32 | 21082.91 | 1.04 |
| 2024-07-08 | 2.77 | 2.75 | -0.01 | -0.36 | 372401.78 | 10267.35 | 0.51 |
| 2024-07-05 | 2.76 | 2.76 | 0.01 | 0.36 | 522814.35 | 14430.57 | 0.71 |
| 2024-07-04 | 2.77 | 2.75 | -0.03 | -1.08 | 522962.09 | 14454.43 | 0.71 |
| 2024-07-03 | 2.77 | 2.78 | 0.01 | 0.36 | 427383.24 | 11904.44 | 0.58 |
| 2024-07-02 | 2.76 | 2.77 | 0.02 | 0.73 | 522062.37 | 14448.30 | 0.71 |
| 2024-07-01 | 2.68 | 2.75 | 0.07 | 2.61 | 693762.27 | 18955.45 | 0.95 |
| 2024-06-28 | 2.68 | 2.68 | 0.00 | 0.00 | 427897.23 | 11513.68 | 0.58 |
| 2024-06-27 | 2.69 | 2.68 | -0.02 | -0.74 | 385890.75 | 10360.45 | 0.53 |
| 2024-06-26 | 2.68 | 2.70 | 0.02 | 0.75 | 340015.17 | 9129.61 | 0.46 |
| 2024-06-25 | 2.68 | 2.68 | 0.01 | 0.38 | 407176.54 | 10949.28 | 0.55 |
| 2024-06-24 | 2.72 | 2.67 | -0.06 | -2.20 | 581007.52 | 15562.81 | 0.79 |
| 2024-06-21 | 2.70 | 2.73 | 0.02 | 0.74 | 436660.90 | 11913.03 | 0.59 |
| 2024-06-20 | 2.72 | 2.71 | -0.01 | -0.37 | 401721.14 | 10918.05 | 0.55 |
| 2024-06-19 | 2.74 | 2.72 | -0.02 | -0.73 | 351958.10 | 9585.73 | 0.48 |
| 2024-06-18 | 2.76 | 2.74 | 0.01 | 0.37 | 394613.40 | 10828.88 | 0.54 |
| 2024-06-17 | 2.75 | 2.73 | -0.03 | -1.09 | 651871.87 | 17935.73 | 0.89 |
| 2024-06-14 | 2.74 | 2.76 | 0.02 | 0.73 | 459480.35 | 12671.82 | 0.63 |
| 2024-06-13 | 2.79 | 2.74 | -0.06 | -2.14 | 632705.90 | 17480.49 | 0.86 |
| 2024-06-12 | 2.80 | 2.80 | 0.01 | 0.36 | 427861.60 | 11945.43 | 0.58 |
| 2024-06-11 | 2.84 | 2.79 | -0.04 | -1.41 | 587623.27 | 16475.81 | 0.80 |
| 2024-06-07 | 2.78 | 2.83 | 0.08 | 2.91 | 793141.20 | 22274.58 | 1.08 |
| 2024-06-06 | 2.87 | 2.85 | -0.03 | -1.04 | 554790.52 | 15884.34 | 0.76 |
| 2024-06-05 | 2.92 | 2.88 | -0.04 | -1.37 | 411650.26 | 11922.05 | 0.56 |
| 2024-06-04 | 2.87 | 2.92 | 0.04 | 1.39 | 524843.00 | 15170.52 | 0.71 |
| 2024-06-03 | 2.93 | 2.88 | -0.05 | -1.71 | 746952.81 | 21519.99 | 1.02 |
| 2024-05-31 | 2.97 | 2.93 | -0.03 | -1.01 | 545279.10 | 16059.37 | 0.74 |
| 2024-05-30 | 2.98 | 2.96 | -0.02 | -0.67 | 603767.23 | 17971.66 | 0.82 |
| 2024-05-29 | 2.97 | 2.98 | 0.01 | 0.34 | 698163.29 | 20774.69 | 0.95 |
| 2024-05-28 | 2.98 | 2.97 | -0.01 | -0.34 | 665863.40 | 19841.22 | 0.91 |
| 2024-05-27 | 2.96 | 2.98 | 0.03 | 1.02 | 613079.94 | 18249.59 | 0.84 |
| 2024-05-24 | 2.93 | 2.95 | 0.03 | 1.03 | 747164.42 | 22104.21 | 1.02 |
| 2024-05-23 | 2.99 | 2.92 | -0.07 | -2.34 | 755748.13 | 22245.87 | 1.03 |
| 2024-05-22 | 2.95 | 2.99 | 0.05 | 1.70 | 815373.30 | 24298.90 | 1.11 |
| 2024-05-21 | 2.96 | 2.94 | -0.02 | -0.68 | 358020.70 | 10573.78 | 0.49 |
| 2024-05-20 | 2.96 | 2.96 | 0.00 | 0.00 | 621314.86 | 18407.11 | 0.85 |
| 2024-05-17 | 2.93 | 2.96 | 0.03 | 1.02 | 565996.60 | 16690.76 | 0.77 |
| 2024-05-16 | 2.94 | 2.93 | -0.01 | -0.34 | 496120.10 | 14581.02 | 0.68 |
| 2024-05-15 | 2.96 | 2.94 | -0.02 | -0.68 | 453114.10 | 13339.51 | 0.62 |
| 2024-05-14 | 2.97 | 2.96 | -0.03 | -1.00 | 719111.60 | 21326.16 | 0.98 |
日K线
周K线
月K线
