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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.40 | 9.95 | 9.28 | 9.74 | +3.07% | 2.62 | 7.08% |
| 2026-04-20 | 9.29 | 9.48 | 9.11 | 9.45 | +2.49% | 2.03 | 5.62% |
| 2026-04-17 | 9.22 | 9.40 | 9.16 | 9.22 | -1.28% | 0.77 | 2.18% |
| 2026-04-16 | 9.20 | 9.43 | 9.01 | 9.34 | +1.97% | 1.53 | 4.29% |
| 2026-04-15 | 9.38 | 9.39 | 9.11 | 9.16 | -2.24% | 1.02 | 2.88% |
| 2026-04-14 | 9.41 | 9.48 | 9.27 | 9.37 | +0.32% | 1.01 | 2.80% |
| 2026-04-13 | 9.25 | 9.50 | 9.16 | 9.34 | -0.21% | 1.17 | 3.25% |
| 2026-04-10 | 9.25 | 9.55 | 8.97 | 9.36 | +1.85% | 2.22 | 6.13% |
| 2026-04-09 | 8.74 | 9.43 | 8.67 | 9.19 | +4.20% | 2.24 | 6.39% |
| 2026-04-08 | 8.54 | 8.83 | 8.47 | 8.82 | +5.00% | 1.06 | 3.18% |
| 2026-04-07 | 8.35 | 8.47 | 8.35 | 8.40 | 0.00% | 0.43 | 1.34% |
| 2026-04-03 | 8.69 | 8.69 | 8.28 | 8.40 | -3.45% | 1.08 | 3.31% |
| 2026-04-02 | 8.51 | 8.82 | 8.46 | 8.70 | +1.75% | 1.25 | 3.76% |
| 2026-04-01 | 8.72 | 8.72 | 8.43 | 8.55 | -0.12% | 0.80 | 2.42% |
| 2026-03-31 | 8.69 | 8.86 | 8.50 | 8.56 | -1.38% | 0.88 | 2.64% |
| 2026-03-30 | 8.67 | 8.78 | 8.50 | 8.68 | -1.36% | 0.70 | 2.11% |
| 2026-03-27 | 8.54 | 8.85 | 8.53 | 8.80 | +1.97% | 0.66 | 1.95% |
| 2026-03-26 | 8.98 | 8.99 | 8.59 | 8.63 | -3.90% | 0.97 | 2.89% |
| 2026-03-25 | 8.88 | 9.02 | 8.81 | 8.98 | +1.35% | 0.86 | 2.51% |
| 2026-03-24 | 8.62 | 8.88 | 8.41 | 8.86 | +4.98% | 1.24 | 3.70% |