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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.86 | 8.95 | 8.45 | 8.67 | -1.81% | 2.20 | 6.64% |
| 2025-12-16 | 9.37 | 9.40 | 8.80 | 8.83 | -7.44% | 3.05 | 8.80% |
| 2025-12-15 | 9.63 | 9.80 | 9.40 | 9.54 | -1.75% | 2.88 | 7.81% |
| 2025-12-12 | 10.04 | 10.30 | 9.66 | 9.71 | -3.29% | 4.83 | 12.67% |
| 2025-12-11 | 10.94 | 10.95 | 10.00 | 10.04 | -9.47% | 6.48 | 16.41% |
| 2025-12-10 | 10.72 | 11.96 | 10.52 | 11.09 | +7.67% | 11.98 | 27.80% |
| 2025-12-09 | 9.18 | 10.30 | 9.14 | 10.30 | +20.05% | 3.88 | 10.01% |
| 2025-12-08 | 8.37 | 8.60 | 8.36 | 8.58 | +2.63% | 1.27 | 3.86% |
| 2025-12-05 | 8.20 | 8.39 | 7.98 | 8.36 | +1.83% | 1.03 | 3.25% |
| 2025-12-04 | 8.38 | 8.44 | 8.17 | 8.21 | -2.15% | 0.83 | 2.60% |
| 2025-12-03 | 8.71 | 8.76 | 8.36 | 8.39 | -4.00% | 1.46 | 4.46% |
| 2025-12-02 | 8.69 | 8.88 | 8.45 | 8.74 | 0.00% | 1.42 | 4.24% |
| 2025-12-01 | 8.60 | 8.99 | 8.54 | 8.74 | +1.63% | 1.50 | 4.42% |
| 2025-11-28 | 8.61 | 8.63 | 8.39 | 8.60 | -0.12% | 1.00 | 3.03% |
| 2025-11-27 | 8.35 | 8.81 | 8.34 | 8.61 | +2.99% | 1.53 | 4.61% |
| 2025-11-26 | 8.50 | 8.61 | 8.34 | 8.36 | -2.11% | 0.78 | 2.40% |
| 2025-11-25 | 8.35 | 8.57 | 8.35 | 8.54 | +2.03% | 0.88 | 2.68% |
| 2025-11-24 | 8.21 | 8.41 | 8.18 | 8.37 | +1.95% | 0.93 | 2.92% |
| 2025-11-21 | 8.52 | 8.70 | 8.18 | 8.21 | -4.53% | 1.39 | 4.31% |
| 2025-11-20 | 8.79 | 8.86 | 8.52 | 8.60 | -1.94% | 1.27 | 3.80% |