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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.10 | 9.11 | 8.75 | 8.77 | -3.52% | 1.34 | 3.92% |
| 2025-11-18 | 9.25 | 9.28 | 9.01 | 9.09 | -1.62% | 1.37 | 3.89% |
| 2025-11-17 | 9.20 | 9.36 | 9.17 | 9.24 | -0.43% | 1.63 | 4.59% |
| 2025-11-14 | 8.88 | 9.74 | 8.86 | 9.28 | +3.80% | 3.21 | 9.00% |
| 2025-11-13 | 8.91 | 9.02 | 8.85 | 8.94 | +0.11% | 1.17 | 3.39% |
| 2025-11-12 | 9.13 | 9.13 | 8.90 | 8.93 | -2.19% | 1.20 | 3.45% |
| 2025-11-11 | 9.24 | 9.25 | 9.04 | 9.13 | -0.65% | 1.38 | 3.93% |
| 2025-11-10 | 9.04 | 9.25 | 9.02 | 9.19 | +1.77% | 1.66 | 4.69% |
| 2025-11-07 | 9.36 | 9.52 | 9.01 | 9.03 | -4.44% | 2.31 | 6.58% |
| 2025-11-06 | 9.16 | 9.53 | 9.16 | 9.45 | +3.28% | 2.30 | 6.37% |
| 2025-11-05 | 9.13 | 9.49 | 9.00 | 9.15 | -0.54% | 2.54 | 7.14% |
| 2025-11-04 | 8.83 | 9.52 | 8.78 | 9.20 | +4.55% | 3.95 | 11.33% |
| 2025-11-03 | 9.02 | 9.57 | 8.62 | 8.80 | -13.13% | 4.36 | 12.81% |
| 2025-10-31 | 9.98 | 10.24 | 9.91 | 10.13 | +1.30% | 1.73 | 4.45% |
| 2025-10-30 | 10.01 | 10.13 | 9.66 | 10.00 | -0.30% | 1.83 | 4.79% |
| 2025-10-29 | 10.15 | 10.15 | 9.92 | 10.03 | -1.18% | 1.10 | 2.85% |
| 2025-10-28 | 10.15 | 10.31 | 10.05 | 10.15 | -0.29% | 1.08 | 2.76% |
| 2025-10-27 | 10.50 | 10.57 | 10.13 | 10.18 | -2.96% | 1.76 | 4.41% |
| 2025-10-24 | 10.59 | 10.73 | 10.44 | 10.49 | -0.47% | 1.01 | 2.48% |
| 2025-10-23 | 10.52 | 10.69 | 10.41 | 10.54 | +0.19% | 0.88 | 2.17% |