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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.27 | 9.00 | 8.27 | 8.87 | +7.38% | 4.35 | 12.95% |
| 2026-01-15 | 8.38 | 8.46 | 8.22 | 8.26 | -2.13% | 1.40 | 4.37% |
| 2026-01-14 | 8.46 | 8.62 | 8.32 | 8.44 | -0.59% | 2.17 | 6.65% |
| 2026-01-13 | 8.71 | 8.73 | 8.45 | 8.49 | -2.53% | 1.85 | 5.61% |
| 2026-01-12 | 8.48 | 8.72 | 8.45 | 8.71 | +2.59% | 2.10 | 6.35% |
| 2026-01-09 | 8.50 | 8.56 | 8.36 | 8.49 | -0.59% | 1.64 | 5.03% |
| 2026-01-08 | 8.39 | 8.62 | 8.30 | 8.54 | +1.55% | 1.27 | 3.89% |
| 2026-01-07 | 8.64 | 8.65 | 8.36 | 8.41 | -2.32% | 1.54 | 4.76% |
| 2026-01-06 | 8.37 | 8.73 | 8.32 | 8.61 | +2.62% | 1.71 | 5.21% |
| 2026-01-05 | 8.26 | 8.45 | 8.23 | 8.39 | +2.07% | 1.02 | 3.18% |
| 2025-12-31 | 8.37 | 8.37 | 8.18 | 8.22 | -1.08% | 0.96 | 3.02% |
| 2025-12-30 | 8.41 | 8.48 | 8.30 | 8.31 | -2.00% | 1.19 | 3.68% |
| 2025-12-29 | 8.70 | 8.70 | 8.46 | 8.48 | -2.53% | 1.25 | 3.80% |
| 2025-12-26 | 8.74 | 8.78 | 8.60 | 8.70 | -0.91% | 1.28 | 3.82% |
| 2025-12-25 | 8.80 | 8.83 | 8.69 | 8.78 | -0.23% | 1.27 | 3.77% |
| 2025-12-24 | 8.74 | 8.92 | 8.68 | 8.80 | +0.46% | 1.35 | 3.99% |
| 2025-12-23 | 8.94 | 9.03 | 8.68 | 8.76 | -3.31% | 1.83 | 5.41% |
| 2025-12-22 | 9.08 | 9.15 | 8.90 | 9.06 | -0.22% | 2.03 | 5.84% |
| 2025-12-19 | 8.75 | 9.13 | 8.63 | 9.08 | +3.89% | 2.80 | 8.17% |
| 2025-12-18 | 8.63 | 9.04 | 8.56 | 8.74 | +0.81% | 2.36 | 6.95% |