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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.31 | 14.61 | 13.19 | 14.12 | +6.33% | 4.65 | 16.28% |
| 2025-11-19 | 12.82 | 14.05 | 12.57 | 13.28 | +3.99% | 3.41 | 12.37% |
| 2025-11-18 | 13.43 | 13.43 | 12.70 | 12.77 | -5.83% | 2.08 | 7.87% |
| 2025-11-17 | 12.79 | 13.74 | 12.67 | 13.56 | +6.02% | 3.29 | 12.11% |
| 2025-11-14 | 12.14 | 13.00 | 12.13 | 12.79 | +4.84% | 2.14 | 8.27% |
| 2025-11-13 | 12.07 | 12.25 | 11.97 | 12.20 | +0.58% | 0.74 | 2.98% |
| 2025-11-12 | 12.20 | 12.26 | 12.07 | 12.13 | -0.82% | 0.68 | 2.76% |
| 2025-11-11 | 12.10 | 12.34 | 11.96 | 12.23 | +1.58% | 0.92 | 3.68% |
| 2025-11-10 | 11.98 | 12.28 | 11.92 | 12.04 | +0.58% | 0.83 | 3.36% |
| 2025-11-07 | 11.90 | 12.05 | 11.81 | 11.97 | +0.59% | 0.63 | 2.57% |
| 2025-11-06 | 11.92 | 12.00 | 11.82 | 11.90 | -0.58% | 0.44 | 1.81% |
| 2025-11-05 | 11.75 | 12.08 | 11.55 | 11.97 | +1.01% | 0.78 | 3.21% |
| 2025-11-04 | 12.07 | 12.07 | 11.71 | 11.85 | -0.17% | 0.50 | 2.07% |
| 2025-11-03 | 11.77 | 12.08 | 11.56 | 11.87 | +1.98% | 0.96 | 4.01% |
| 2025-10-31 | 11.54 | 11.70 | 11.41 | 11.64 | +2.02% | 0.61 | 2.58% |
| 2025-10-30 | 11.61 | 11.62 | 11.40 | 11.41 | -1.64% | 0.60 | 2.55% |
| 2025-10-29 | 11.94 | 11.94 | 11.50 | 11.60 | -2.03% | 0.77 | 3.27% |
| 2025-10-28 | 11.80 | 11.93 | 11.74 | 11.84 | -0.08% | 0.70 | 2.90% |
| 2025-10-27 | 12.25 | 12.25 | 11.70 | 11.85 | -3.03% | 1.25 | 5.15% |
| 2025-10-24 | 12.07 | 12.22 | 11.99 | 12.22 | +1.24% | 1.15 | 4.64% |