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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.62 | 8.83 | 8.53 | 8.83 | +3.02% | 0.27 | 1.51% |
| 2025-06-23 | 8.22 | 8.58 | 8.22 | 8.57 | +2.87% | 0.25 | 1.43% |
| 2025-06-20 | 8.33 | 8.49 | 8.28 | 8.33 | -0.12% | 0.20 | 1.19% |
| 2025-06-19 | 8.61 | 8.61 | 8.30 | 8.34 | -2.67% | 0.25 | 1.44% |
| 2025-06-18 | 8.66 | 8.71 | 8.53 | 8.57 | -1.37% | 0.25 | 1.40% |
| 2025-06-17 | 8.72 | 8.72 | 8.58 | 8.69 | +0.34% | 0.21 | 1.16% |
| 2025-06-16 | 8.63 | 8.77 | 8.28 | 8.66 | +0.81% | 0.31 | 1.77% |
| 2025-06-13 | 8.74 | 8.74 | 8.54 | 8.59 | -1.15% | 0.21 | 1.20% |
| 2025-06-12 | 8.70 | 8.75 | 8.63 | 8.69 | 0.00% | 0.20 | 1.11% |
| 2025-06-11 | 8.73 | 8.84 | 8.66 | 8.69 | 0.00% | 0.23 | 1.30% |
| 2025-06-10 | 8.81 | 8.88 | 8.52 | 8.69 | -0.80% | 0.39 | 2.18% |
| 2025-06-09 | 8.66 | 8.78 | 8.63 | 8.76 | +1.15% | 0.26 | 1.43% |
| 2025-06-06 | 8.59 | 8.67 | 8.47 | 8.66 | +1.52% | 0.26 | 1.46% |
| 2025-06-05 | 8.49 | 8.59 | 8.44 | 8.53 | 0.00% | 0.23 | 1.29% |
| 2025-06-04 | 8.47 | 8.55 | 8.40 | 8.53 | +1.54% | 0.20 | 1.17% |
| 2025-06-03 | 8.41 | 8.45 | 8.33 | 8.40 | -0.12% | 0.21 | 1.20% |
| 2025-05-30 | 8.58 | 8.63 | 8.35 | 8.41 | -1.40% | 0.22 | 1.27% |
| 2025-05-29 | 8.35 | 8.58 | 8.30 | 8.53 | +1.66% | 0.28 | 1.61% |
| 2025-05-28 | 8.36 | 8.51 | 8.29 | 8.39 | 0.00% | 0.24 | 1.41% |
| 2025-05-27 | 8.35 | 8.41 | 8.20 | 8.39 | +1.44% | 0.23 | 1.36% |