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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.64 | 12.16 | 11.57 | 12.06 | +3.70% | 1.22 | 4.99% |
| 2026-04-20 | 11.50 | 11.66 | 11.40 | 11.63 | +0.95% | 0.64 | 2.69% |
| 2026-04-17 | 11.82 | 11.94 | 11.33 | 11.52 | -2.54% | 0.96 | 4.08% |
| 2026-04-16 | 11.74 | 11.92 | 11.44 | 11.82 | +1.63% | 0.73 | 3.04% |
| 2026-04-15 | 12.04 | 12.14 | 11.58 | 11.63 | -3.41% | 0.94 | 3.90% |
| 2026-04-14 | 12.18 | 12.48 | 11.85 | 12.04 | -0.50% | 1.99 | 8.07% |
| 2026-04-13 | 11.00 | 12.10 | 10.70 | 12.10 | +10.00% | 0.82 | 3.49% |
| 2026-04-10 | 11.05 | 11.14 | 10.95 | 11.00 | +0.92% | 0.30 | 1.32% |
| 2026-04-09 | 11.23 | 11.23 | 10.83 | 10.90 | -2.94% | 0.44 | 1.94% |
| 2026-04-08 | 11.03 | 11.30 | 10.97 | 11.23 | +4.95% | 0.51 | 2.24% |
| 2026-04-07 | 10.38 | 10.79 | 10.28 | 10.70 | +4.39% | 0.65 | 3.01% |
| 2026-04-03 | 11.12 | 11.18 | 10.04 | 10.25 | -7.82% | 0.98 | 4.62% |
| 2026-04-02 | 11.50 | 11.56 | 11.06 | 11.12 | -3.39% | 0.28 | 1.23% |
| 2026-04-01 | 11.43 | 11.55 | 11.32 | 11.51 | +2.13% | 0.29 | 1.23% |
| 2026-03-31 | 11.61 | 11.69 | 11.24 | 11.27 | -3.10% | 0.43 | 1.85% |
| 2026-03-30 | 11.30 | 11.65 | 11.23 | 11.63 | +2.29% | 0.39 | 1.67% |
| 2026-03-27 | 11.15 | 11.50 | 11.00 | 11.37 | +1.97% | 0.39 | 1.68% |
| 2026-03-26 | 11.49 | 11.56 | 11.10 | 11.15 | -2.87% | 0.36 | 1.56% |
| 2026-03-25 | 11.21 | 11.49 | 11.18 | 11.48 | +2.68% | 0.42 | 1.80% |
| 2026-03-24 | 10.79 | 11.18 | 10.60 | 11.18 | +6.88% | 0.62 | 2.80% |