中创环保 sz.300056
10.88
+2.54%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.62 | 10.95 | 10.58 | 10.88 | +2.54% | 1.48 | 3.57% |
| 2026-05-21 | 10.85 | 11.12 | 10.54 | 10.61 | -2.84% | 3.23 | 7.80% |
| 2026-05-20 | 11.10 | 11.15 | 10.90 | 10.92 | -2.06% | 2.49 | 5.88% |
| 2026-05-19 | 11.02 | 11.31 | 11.02 | 11.15 | +0.36% | 1.55 | 3.61% |
| 2026-05-18 | 11.40 | 11.57 | 11.01 | 11.11 | -3.56% | 2.68 | 6.21% |
| 2026-05-15 | 11.52 | 11.88 | 11.41 | 11.52 | -0.26% | 2.01 | 4.49% |
| 2026-05-14 | 11.80 | 12.08 | 11.46 | 11.55 | -1.95% | 2.01 | 4.46% |
| 2026-05-13 | 11.60 | 11.92 | 11.45 | 11.78 | +2.79% | 2.41 | 5.34% |
| 2026-05-12 | 11.62 | 11.90 | 11.18 | 11.46 | -2.05% | 4.09 | 9.30% |
| 2026-05-11 | 12.09 | 12.29 | 11.55 | 11.70 | -4.57% | 4.19 | 9.22% |
| 2026-05-08 | 11.74 | 12.50 | 11.63 | 12.26 | +3.90% | 4.14 | 8.90% |
| 2026-05-07 | 11.45 | 12.01 | 11.15 | 11.80 | +2.16% | 3.89 | 8.65% |
| 2026-05-06 | 11.22 | 11.58 | 10.86 | 11.55 | +4.05% | 4.04 | 9.30% |
| 2026-04-30 | 10.75 | 11.26 | 10.65 | 11.10 | +2.78% | 3.90 | 9.20% |
| 2026-04-29 | 9.98 | 10.95 | 9.98 | 10.80 | +6.93% | 4.06 | 9.87% |
| 2026-04-28 | 10.17 | 10.28 | 9.90 | 10.10 | -0.10% | 2.55 | 6.56% |
| 2026-04-27 | 9.29 | 10.20 | 9.19 | 10.11 | +7.67% | 4.30 | 11.32% |
| 2026-04-24 | 9.11 | 9.78 | 8.36 | 9.39 | +0.97% | 4.03 | 11.67% |
| 2026-04-23 | 9.53 | 9.72 | 9.27 | 9.30 | -2.41% | 1.61 | 4.43% |
| 2026-04-22 | 9.61 | 9.78 | 9.42 | 9.53 | -2.16% | 1.75 | 4.78% |