德创环保 sh.603177
11.60
-1.19%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.88 | 12.12 | 11.32 | 11.60 | -1.19% | 0.96 | 4.05% |
| 2026-05-21 | 11.48 | 12.55 | 11.48 | 11.74 | +1.91% | 1.48 | 5.97% |
| 2026-05-20 | 11.51 | 11.61 | 11.22 | 11.52 | +0.17% | 0.34 | 1.48% |
| 2026-05-19 | 11.68 | 11.94 | 11.42 | 11.50 | -1.03% | 0.44 | 1.87% |
| 2026-05-18 | 11.36 | 11.67 | 11.36 | 11.62 | +1.93% | 0.33 | 1.42% |
| 2026-05-15 | 11.56 | 11.75 | 11.35 | 11.40 | -2.06% | 0.39 | 1.65% |
| 2026-05-14 | 11.67 | 11.81 | 11.47 | 11.64 | -0.34% | 0.46 | 1.93% |
| 2026-05-13 | 11.83 | 11.92 | 11.64 | 11.68 | -1.27% | 0.46 | 1.90% |
| 2026-05-12 | 11.97 | 12.20 | 11.73 | 11.83 | -1.33% | 0.49 | 2.01% |
| 2026-05-11 | 12.29 | 12.29 | 11.84 | 11.99 | -1.07% | 0.54 | 2.23% |
| 2026-05-08 | 12.08 | 12.15 | 11.95 | 12.12 | -0.16% | 0.46 | 1.88% |
| 2026-05-07 | 11.88 | 12.19 | 11.82 | 12.14 | +2.02% | 0.74 | 2.99% |
| 2026-05-06 | 12.10 | 12.12 | 11.83 | 11.90 | -1.57% | 0.84 | 3.43% |
| 2026-04-30 | 11.39 | 12.18 | 11.39 | 12.09 | +2.89% | 0.96 | 3.90% |
| 2026-04-29 | 11.51 | 11.88 | 11.50 | 11.75 | +0.34% | 0.64 | 2.68% |
| 2026-04-28 | 11.65 | 11.95 | 11.59 | 11.71 | +0.09% | 0.54 | 2.24% |
| 2026-04-27 | 11.54 | 11.75 | 11.31 | 11.70 | +0.34% | 0.56 | 2.39% |
| 2026-04-24 | 11.56 | 11.78 | 11.50 | 11.66 | +0.52% | 0.59 | 2.48% |
| 2026-04-23 | 11.88 | 12.08 | 11.52 | 11.60 | -1.36% | 0.83 | 3.49% |
| 2026-04-22 | 12.23 | 12.94 | 11.76 | 11.76 | -2.49% | 1.30 | 5.25% |