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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.79 | 15.50 | 14.56 | 14.74 | 0.00% | 3.28 | 5.72% |
| 2025-08-18 | 14.69 | 14.91 | 14.52 | 14.74 | -0.27% | 2.08 | 3.67% |
| 2025-08-15 | 14.50 | 14.94 | 14.30 | 14.78 | +1.72% | 1.53 | 2.68% |
| 2025-08-14 | 15.00 | 15.10 | 14.50 | 14.53 | -3.52% | 2.24 | 3.93% |
| 2025-08-13 | 14.84 | 15.27 | 14.75 | 15.06 | +1.35% | 2.35 | 4.06% |
| 2025-08-12 | 15.03 | 15.08 | 14.54 | 14.86 | -1.13% | 2.27 | 3.99% |
| 2025-08-11 | 15.24 | 15.24 | 14.93 | 15.03 | -1.25% | 1.90 | 3.27% |
| 2025-08-08 | 15.42 | 15.49 | 15.18 | 15.22 | -1.42% | 1.48 | 2.53% |
| 2025-08-07 | 15.69 | 15.77 | 15.41 | 15.44 | -1.53% | 1.79 | 2.99% |
| 2025-08-06 | 15.32 | 15.87 | 15.23 | 15.68 | +2.55% | 2.85 | 4.76% |
| 2025-08-05 | 15.00 | 15.57 | 14.91 | 15.29 | +2.41% | 2.95 | 5.04% |
| 2025-08-04 | 14.14 | 14.97 | 13.94 | 14.93 | +4.92% | 3.45 | 6.12% |
| 2025-08-01 | 13.98 | 14.39 | 13.91 | 14.23 | +2.08% | 1.52 | 2.77% |
| 2025-07-31 | 13.87 | 14.08 | 13.82 | 13.94 | +0.07% | 0.99 | 1.84% |
| 2025-07-30 | 14.13 | 14.14 | 13.84 | 13.93 | -1.42% | 1.19 | 2.23% |
| 2025-07-29 | 14.09 | 14.28 | 13.85 | 14.13 | +0.71% | 1.30 | 2.41% |
| 2025-07-28 | 14.52 | 14.61 | 13.98 | 14.03 | -3.11% | 1.95 | 3.59% |
| 2025-07-25 | 14.31 | 14.80 | 14.30 | 14.48 | +1.19% | 1.98 | 3.52% |
| 2025-07-24 | 14.84 | 14.89 | 14.25 | 14.31 | -2.85% | 2.73 | 4.85% |
| 2025-07-23 | 14.03 | 14.95 | 13.94 | 14.73 | +4.99% | 4.11 | 7.30% |