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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.71 | 8.85 | 8.32 | 8.44 | -5.06% | 1.26 | 3.79% |
| 2026-03-20 | 9.10 | 9.22 | 8.84 | 8.89 | -2.31% | 1.13 | 3.26% |
| 2026-03-19 | 9.34 | 9.35 | 9.07 | 9.10 | -3.60% | 1.35 | 3.83% |
| 2026-03-18 | 9.20 | 9.58 | 9.19 | 9.44 | +1.83% | 1.82 | 5.03% |
| 2026-03-17 | 9.13 | 9.54 | 9.07 | 9.27 | +1.31% | 1.88 | 5.24% |
| 2026-03-16 | 9.26 | 9.37 | 9.01 | 9.15 | -1.61% | 1.99 | 5.66% |
| 2026-03-13 | 9.30 | 9.66 | 9.16 | 9.30 | -2.62% | 2.15 | 5.98% |
| 2026-03-12 | 10.01 | 10.04 | 9.50 | 9.55 | -4.60% | 2.36 | 6.31% |
| 2026-03-11 | 10.18 | 10.33 | 9.94 | 10.01 | -1.48% | 2.27 | 5.84% |
| 2026-03-10 | 10.60 | 10.68 | 10.01 | 10.16 | -3.97% | 3.70 | 9.30% |
| 2026-03-09 | 10.24 | 10.65 | 10.11 | 10.58 | +1.44% | 2.31 | 5.79% |
| 2026-03-06 | 10.15 | 10.55 | 10.07 | 10.43 | +1.96% | 2.39 | 6.00% |
| 2026-03-05 | 9.93 | 10.48 | 9.74 | 10.23 | +4.18% | 2.80 | 7.16% |
| 2026-03-04 | 9.48 | 10.06 | 9.48 | 9.82 | +1.76% | 1.68 | 4.44% |
| 2026-03-03 | 10.17 | 10.22 | 9.64 | 9.65 | -4.64% | 2.42 | 6.36% |
| 2026-03-02 | 10.00 | 10.42 | 9.94 | 10.12 | -1.08% | 2.97 | 7.61% |
| 2026-02-27 | 9.93 | 10.27 | 9.67 | 10.23 | +3.02% | 3.87 | 10.02% |
| 2026-02-26 | 9.79 | 9.94 | 9.66 | 9.93 | +1.43% | 1.72 | 4.56% |
| 2026-02-25 | 9.64 | 9.83 | 9.52 | 9.79 | +1.98% | 1.62 | 4.35% |
| 2026-02-24 | 9.56 | 9.73 | 9.47 | 9.60 | +1.59% | 1.46 | 3.94% |