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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.00 | 12.00 | 11.61 | 11.65 | -3.40% | 1.73 | 7.21% |
| 2025-09-16 | 11.98 | 12.18 | 11.90 | 12.06 | -2.98% | 2.30 | 9.38% |
| 2025-09-15 | 11.45 | 12.45 | 11.39 | 12.43 | +8.94% | 3.82 | 15.62% |
| 2025-09-12 | 11.38 | 11.47 | 11.29 | 11.41 | +0.35% | 1.28 | 5.52% |
| 2025-09-11 | 11.31 | 11.39 | 11.11 | 11.37 | +0.62% | 1.35 | 5.87% |
| 2025-09-10 | 11.21 | 11.31 | 11.11 | 11.30 | +1.07% | 1.39 | 6.08% |
| 2025-09-09 | 11.35 | 11.52 | 11.14 | 11.18 | -1.67% | 1.81 | 7.82% |
| 2025-09-08 | 11.25 | 11.49 | 11.23 | 11.37 | -0.09% | 2.04 | 8.79% |
| 2025-09-05 | 11.30 | 11.48 | 11.02 | 11.38 | -3.15% | 2.95 | 12.84% |
| 2025-09-04 | 11.98 | 12.38 | 11.75 | 11.75 | -9.96% | 3.23 | 13.30% |
| 2025-09-03 | 13.05 | 13.34 | 13.05 | 13.05 | -10.00% | 3.72 | 13.93% |
| 2025-09-02 | 17.55 | 17.55 | 14.36 | 14.50 | -9.09% | 8.74 | 28.96% |
| 2025-09-01 | 15.95 | 15.95 | 15.95 | 15.95 | +10.00% | 0.82 | 2.51% |
| 2025-08-29 | 14.50 | 14.50 | 14.50 | 14.50 | +10.02% | 0.95 | 3.22% |
| 2025-08-28 | 13.18 | 13.18 | 13.18 | 13.18 | +10.02% | 0.48 | 1.79% |
| 2025-08-27 | 11.98 | 11.98 | 11.98 | 11.98 | +10.01% | 0.88 | 3.59% |
| 2025-08-26 | 9.90 | 10.89 | 9.89 | 10.89 | +10.00% | 1.23 | 5.67% |
| 2025-08-25 | 9.94 | 10.00 | 9.86 | 9.90 | -0.10% | 0.51 | 2.53% |
| 2025-08-22 | 10.02 | 10.05 | 9.80 | 9.91 | -1.49% | 0.60 | 2.98% |
| 2025-08-21 | 9.92 | 10.11 | 9.88 | 10.06 | +1.41% | 0.66 | 3.23% |