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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.10 | 14.55 | 13.40 | 14.28 | +0.28% | 2.53 | 4.65% |
| 2025-09-15 | 14.02 | 14.69 | 14.00 | 14.24 | +1.71% | 2.80 | 5.05% |
| 2025-09-12 | 13.72 | 14.18 | 13.65 | 14.00 | +1.52% | 2.14 | 3.98% |
| 2025-09-11 | 13.86 | 13.87 | 13.15 | 13.79 | +0.07% | 2.23 | 4.27% |
| 2025-09-10 | 13.70 | 14.00 | 13.55 | 13.78 | +0.22% | 1.18 | 2.22% |
| 2025-09-09 | 14.05 | 14.15 | 13.72 | 13.75 | -1.93% | 1.53 | 2.86% |
| 2025-09-08 | 14.38 | 14.53 | 13.80 | 14.02 | -2.71% | 2.06 | 3.80% |
| 2025-09-05 | 13.92 | 14.48 | 13.78 | 14.41 | +3.97% | 1.56 | 2.86% |
| 2025-09-04 | 14.13 | 14.34 | 13.69 | 13.86 | -2.05% | 1.91 | 3.55% |
| 2025-09-03 | 14.75 | 14.83 | 14.10 | 14.15 | -3.81% | 1.75 | 3.15% |
| 2025-09-02 | 15.10 | 15.16 | 14.27 | 14.71 | -3.54% | 3.17 | 5.62% |
| 2025-09-01 | 15.53 | 15.83 | 15.19 | 15.25 | -0.91% | 2.61 | 4.38% |
| 2025-08-29 | 16.28 | 16.35 | 15.32 | 15.39 | -5.58% | 4.15 | 6.85% |
| 2025-08-28 | 16.00 | 16.39 | 15.70 | 16.30 | +1.49% | 4.51 | 7.27% |
| 2025-08-27 | 15.78 | 16.75 | 15.30 | 16.06 | +1.13% | 7.02 | 11.26% |
| 2025-08-26 | 14.54 | 15.88 | 14.22 | 15.88 | +10.28% | 6.60 | 11.34% |
| 2025-08-25 | 14.64 | 14.83 | 14.33 | 14.40 | -1.23% | 2.55 | 4.56% |
| 2025-08-22 | 14.69 | 15.00 | 14.45 | 14.58 | -0.82% | 2.29 | 4.06% |
| 2025-08-21 | 14.90 | 15.05 | 14.60 | 14.70 | -1.67% | 2.27 | 3.98% |
| 2025-08-20 | 14.74 | 15.22 | 14.57 | 14.95 | +1.42% | 2.60 | 4.53% |