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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.46 | 9.64 | 9.38 | 9.45 | -0.11% | 1.36 | 3.72% |
| 2026-02-12 | 9.37 | 9.50 | 9.24 | 9.46 | +0.85% | 1.63 | 4.51% |
| 2026-02-11 | 9.41 | 9.65 | 9.38 | 9.38 | -0.95% | 1.35 | 3.68% |
| 2026-02-10 | 9.45 | 9.61 | 9.41 | 9.47 | -0.42% | 1.29 | 3.52% |
| 2026-02-09 | 9.39 | 9.58 | 9.25 | 9.51 | +1.82% | 1.87 | 5.17% |
| 2026-02-06 | 9.18 | 9.50 | 9.18 | 9.34 | +0.86% | 1.32 | 3.65% |
| 2026-02-05 | 9.60 | 9.70 | 9.24 | 9.26 | -4.34% | 1.99 | 5.44% |
| 2026-02-04 | 9.37 | 9.71 | 9.24 | 9.68 | +3.31% | 2.12 | 5.78% |
| 2026-02-03 | 9.07 | 9.38 | 9.00 | 9.37 | +4.23% | 2.10 | 5.88% |
| 2026-02-02 | 8.95 | 9.24 | 8.85 | 8.99 | -1.53% | 1.53 | 4.40% |
| 2026-01-30 | 8.91 | 9.15 | 8.60 | 9.13 | +0.55% | 2.58 | 7.55% |
| 2026-01-29 | 9.81 | 9.90 | 9.04 | 9.08 | 0.00% | 3.18 | 8.89% |
| 2026-01-28 | 9.20 | 9.40 | 9.02 | 9.08 | -1.09% | 1.40 | 3.98% |
| 2026-01-27 | 9.45 | 9.48 | 8.91 | 9.18 | -2.86% | 2.31 | 6.58% |
| 2026-01-26 | 9.76 | 10.00 | 9.34 | 9.45 | -3.08% | 3.56 | 9.66% |
| 2026-01-23 | 9.24 | 9.86 | 9.17 | 9.75 | +6.09% | 4.68 | 12.68% |
| 2026-01-22 | 8.98 | 9.28 | 8.91 | 9.19 | +1.88% | 2.57 | 7.30% |
| 2026-01-21 | 8.88 | 9.30 | 8.65 | 9.02 | -0.22% | 2.81 | 8.18% |
| 2026-01-20 | 8.88 | 9.34 | 8.82 | 9.04 | +1.23% | 2.85 | 8.14% |
| 2026-01-19 | 8.74 | 9.09 | 8.62 | 8.93 | +0.68% | 2.98 | 8.67% |