德创环保 sh.603177
11.20
-3.45%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.86 | 9.92 | 9.77 | 9.92 | +0.40% | 0.41 | 2.06% |
| 2025-08-19 | 9.77 | 9.92 | 9.64 | 9.88 | +1.13% | 0.67 | 3.35% |
| 2025-08-18 | 9.84 | 9.86 | 9.73 | 9.77 | -0.71% | 0.70 | 3.50% |
| 2025-08-15 | 9.82 | 9.89 | 9.74 | 9.84 | 0.00% | 0.77 | 3.84% |
| 2025-08-14 | 10.27 | 10.27 | 9.71 | 9.84 | -4.09% | 1.63 | 8.04% |
| 2025-08-13 | 10.01 | 11.00 | 9.96 | 10.26 | +2.60% | 2.11 | 9.89% |
| 2025-08-12 | 10.00 | 10.08 | 9.92 | 10.00 | +0.10% | 0.40 | 1.95% |
| 2025-08-11 | 9.80 | 9.99 | 9.72 | 9.99 | +2.04% | 0.46 | 2.29% |
| 2025-08-08 | 9.74 | 9.79 | 9.56 | 9.79 | +1.24% | 0.34 | 1.71% |
| 2025-08-07 | 9.72 | 9.76 | 9.65 | 9.67 | -0.51% | 0.31 | 1.57% |
| 2025-08-06 | 9.76 | 9.83 | 9.67 | 9.72 | -0.41% | 0.34 | 1.70% |
| 2025-08-05 | 9.70 | 9.79 | 9.68 | 9.76 | +0.83% | 0.36 | 1.83% |
| 2025-08-04 | 9.55 | 9.68 | 9.39 | 9.68 | +1.89% | 0.46 | 2.34% |
| 2025-08-01 | 9.31 | 9.54 | 9.31 | 9.50 | +2.04% | 0.45 | 2.32% |
| 2025-07-31 | 9.39 | 9.49 | 9.27 | 9.31 | -0.85% | 0.42 | 2.19% |
| 2025-07-30 | 9.48 | 9.50 | 9.30 | 9.39 | -1.05% | 0.51 | 2.67% |
| 2025-07-29 | 9.79 | 9.85 | 9.30 | 9.49 | -2.06% | 0.78 | 4.03% |
| 2025-07-28 | 9.57 | 9.73 | 9.57 | 9.69 | +0.83% | 0.67 | 3.37% |
| 2025-07-25 | 9.66 | 9.77 | 9.48 | 9.61 | -0.21% | 0.87 | 4.45% |
| 2025-07-24 | 9.42 | 9.99 | 9.42 | 9.63 | +0.10% | 1.79 | 9.07% |