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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.70 | 10.76 | 10.50 | 10.52 | -1.68% | 0.93 | 2.28% |
| 2025-10-21 | 10.64 | 10.78 | 10.55 | 10.70 | +0.56% | 0.65 | 1.57% |
| 2025-10-20 | 10.75 | 10.77 | 10.50 | 10.64 | 0.00% | 0.77 | 1.88% |
| 2025-10-17 | 10.69 | 10.75 | 10.53 | 10.64 | -0.56% | 0.99 | 2.42% |
| 2025-10-16 | 11.14 | 11.15 | 10.61 | 10.70 | -4.04% | 1.57 | 3.79% |
| 2025-10-15 | 10.51 | 11.23 | 10.38 | 11.15 | +7.01% | 2.42 | 5.80% |
| 2025-10-14 | 11.21 | 11.28 | 10.41 | 10.42 | -6.63% | 2.33 | 5.62% |
| 2025-10-13 | 11.00 | 11.32 | 10.63 | 11.16 | -4.12% | 2.11 | 4.97% |
| 2025-10-10 | 11.81 | 11.82 | 11.30 | 11.64 | -2.43% | 1.94 | 4.32% |
| 2025-10-09 | 12.86 | 13.10 | 11.75 | 11.93 | -10.64% | 4.34 | 9.17% |
| 2025-09-30 | 13.55 | 13.68 | 13.26 | 13.35 | -1.48% | 1.53 | 2.97% |
| 2025-09-29 | 13.83 | 14.06 | 13.52 | 13.55 | -1.81% | 1.70 | 3.22% |
| 2025-09-26 | 14.26 | 14.26 | 13.77 | 13.80 | -3.90% | 2.11 | 3.95% |
| 2025-09-25 | 13.99 | 14.62 | 13.95 | 14.36 | +2.87% | 2.38 | 4.33% |
| 2025-09-24 | 14.19 | 14.19 | 13.84 | 13.96 | -1.06% | 1.38 | 2.56% |
| 2025-09-23 | 14.01 | 14.18 | 13.62 | 14.11 | +0.50% | 1.82 | 3.40% |
| 2025-09-22 | 14.39 | 14.41 | 13.93 | 14.04 | -1.68% | 1.36 | 2.51% |
| 2025-09-19 | 14.70 | 14.70 | 14.18 | 14.28 | -1.65% | 1.85 | 3.34% |
| 2025-09-18 | 15.00 | 15.50 | 14.38 | 14.52 | -2.88% | 3.22 | 5.63% |
| 2025-09-17 | 14.46 | 15.66 | 14.28 | 14.95 | +4.69% | 4.73 | 8.14% |