中创环保(300056)股票行情
中创环保(300056)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 14.10 | 14.28 | 0.04 | 0.28% | 13.40 | 14.55 | 179186 | 25317.11 | 4.65% | 0.00 |
| 2025-09-15 | 14.02 | 14.24 | 0.24 | 1.71% | 14.00 | 14.69 | 194686 | 27970.19 | 5.05% | 0.00 |
| 2025-09-12 | 13.72 | 14.00 | 0.21 | 1.52% | 13.65 | 14.18 | 153360 | 21378.57 | 3.98% | 0.00 |
| 2025-09-11 | 13.86 | 13.79 | 0.01 | 0.07% | 13.15 | 13.87 | 164516 | 22289.13 | 4.27% | 0.00 |
| 2025-09-10 | 13.70 | 13.78 | 0.03 | 0.22% | 13.55 | 14.00 | 85493 | 11792.11 | 2.22% | 0.00 |
| 2025-09-09 | 14.05 | 13.75 | -0.27 | -1.93% | 13.72 | 14.15 | 110157 | 15310.23 | 2.86% | 0.00 |
| 2025-09-08 | 14.38 | 14.02 | -0.39 | -2.71% | 13.80 | 14.53 | 146487 | 20626.72 | 3.80% | 0.00 |
| 2025-09-05 | 13.92 | 14.41 | 0.55 | 3.97% | 13.78 | 14.48 | 110290 | 15603.21 | 2.86% | 0.00 |
| 2025-09-04 | 14.13 | 13.86 | -0.29 | -2.05% | 13.69 | 14.34 | 136649 | 19115.40 | 3.55% | 0.00 |
| 2025-09-03 | 14.75 | 14.15 | -0.56 | -3.81% | 14.10 | 14.83 | 121297 | 17549.24 | 3.15% | 0.00 |
| 2025-09-02 | 15.10 | 14.71 | -0.54 | -3.54% | 14.27 | 15.16 | 216509 | 31687.88 | 5.62% | 0.00 |
| 2025-09-01 | 15.53 | 15.25 | -0.14 | -0.91% | 15.19 | 15.83 | 168633 | 26104.46 | 4.38% | 1.00 |
| 2025-08-29 | 16.28 | 15.39 | -0.91 | -5.58% | 15.32 | 16.35 | 263913 | 41473.46 | 6.85% | 0.00 |
| 2025-08-28 | 16.00 | 16.30 | 0.24 | 1.49% | 15.70 | 16.39 | 279837 | 45112.39 | 7.27% | 0.00 |
| 2025-08-27 | 15.78 | 16.06 | 0.18 | 1.13% | 15.30 | 16.75 | 433743 | 70181.93 | 11.26% | 0.00 |
| 2025-08-26 | 14.54 | 15.88 | 1.48 | 10.28% | 14.22 | 15.88 | 436850 | 66032.36 | 11.34% | 6.00 |
| 2025-08-25 | 14.64 | 14.40 | -0.18 | -1.23% | 14.33 | 14.83 | 175797 | 25543.12 | 4.56% | 0.00 |
| 2025-08-22 | 14.69 | 14.58 | -0.12 | -0.82% | 14.45 | 15.00 | 156338 | 22941.62 | 4.06% | 0.00 |
| 2025-08-21 | 14.90 | 14.70 | -0.25 | -1.67% | 14.60 | 15.05 | 153161 | 22692.78 | 3.98% | 0.00 |
| 2025-08-20 | 14.74 | 14.95 | 0.21 | 1.42% | 14.57 | 15.22 | 174567 | 26009.80 | 4.53% | 0.00 |
| 2025-08-19 | 14.79 | 14.74 | 0.00 | 0.00% | 14.56 | 15.50 | 220351 | 32793.73 | 5.72% | 0.00 |
| 2025-08-18 | 14.69 | 14.74 | -0.04 | -0.27% | 14.52 | 14.91 | 141333 | 20839.53 | 3.67% | 2.00 |
| 2025-08-15 | 14.50 | 14.78 | 0.25 | 1.72% | 14.30 | 14.94 | 103289 | 15259.06 | 2.68% | 0.00 |
| 2025-08-14 | 15.00 | 14.53 | -0.53 | -3.52% | 14.50 | 15.10 | 151431 | 22401.38 | 3.93% | 0.00 |
| 2025-08-13 | 14.84 | 15.06 | 0.20 | 1.35% | 14.75 | 15.27 | 156474 | 23460.15 | 4.06% | 0.00 |
| 2025-08-12 | 15.03 | 14.86 | -0.17 | -1.13% | 14.54 | 15.08 | 153881 | 22728.58 | 3.99% | 0.00 |
| 2025-08-11 | 15.24 | 15.03 | -0.19 | -1.25% | 14.93 | 15.24 | 125989 | 18968.70 | 3.27% | 0.00 |
| 2025-08-08 | 15.42 | 15.22 | -0.22 | -1.42% | 15.18 | 15.49 | 97264 | 14847.30 | 2.53% | 0.00 |
| 2025-08-07 | 15.69 | 15.44 | -0.24 | -1.53% | 15.41 | 15.77 | 115084 | 17877.46 | 2.99% | 0.00 |
| 2025-08-06 | 15.32 | 15.68 | 0.39 | 2.55% | 15.23 | 15.87 | 183173 | 28544.92 | 4.76% | 0.00 |
| 2025-08-05 | 15.00 | 15.29 | 0.36 | 2.41% | 14.91 | 15.57 | 194041 | 29538.17 | 5.04% | 0.00 |
| 2025-08-04 | 14.14 | 14.93 | 0.70 | 4.92% | 13.94 | 14.97 | 235932 | 34532.43 | 6.12% | 0.00 |
| 2025-08-01 | 13.98 | 14.23 | 0.29 | 2.08% | 13.91 | 14.39 | 106701 | 15160.24 | 2.77% | 0.00 |
| 2025-07-31 | 13.87 | 13.94 | 0.01 | 0.07% | 13.82 | 14.08 | 71020 | 9893.94 | 1.84% | 0.00 |
| 2025-07-30 | 14.13 | 13.93 | -0.20 | -1.42% | 13.84 | 14.14 | 85797 | 11945.21 | 2.23% | 0.00 |
| 2025-07-29 | 14.09 | 14.13 | 0.10 | 0.71% | 13.85 | 14.28 | 92814 | 13044.91 | 2.41% | 0.00 |
| 2025-07-28 | 14.52 | 14.03 | -0.45 | -3.11% | 13.98 | 14.61 | 138210 | 19537.22 | 3.59% | 0.00 |
| 2025-07-25 | 14.31 | 14.48 | 0.17 | 1.19% | 14.30 | 14.80 | 135779 | 19774.22 | 3.52% | 0.00 |
| 2025-07-24 | 14.84 | 14.31 | -0.42 | -2.85% | 14.25 | 14.89 | 186992 | 27261.88 | 4.85% | 0.00 |
| 2025-07-23 | 14.03 | 14.73 | 0.70 | 4.99% | 13.94 | 14.95 | 281233 | 41133.49 | 7.30% | 0.00 |
| 2025-07-22 | 13.97 | 14.03 | 0.06 | 0.43% | 13.85 | 14.10 | 84127 | 11738.51 | 2.18% | 0.00 |
| 2025-07-21 | 13.70 | 13.97 | 0.27 | 1.97% | 13.64 | 14.20 | 126909 | 17633.27 | 3.29% | 0.00 |
| 2025-07-18 | 13.71 | 13.70 | 0.00 | 0.00% | 13.49 | 13.88 | 84305 | 11544.84 | 2.19% | 0.00 |
| 2025-07-17 | 13.75 | 13.70 | -0.03 | -0.22% | 13.60 | 13.78 | 64868 | 8871.68 | 1.68% | 0.00 |
| 2025-07-16 | 13.92 | 13.73 | 0.00 | 0.00% | 13.63 | 13.92 | 68420 | 9415.50 | 1.78% | 0.00 |
| 2025-07-15 | 13.70 | 13.73 | 0.11 | 0.81% | 13.58 | 14.27 | 112019 | 15529.33 | 2.91% | 0.00 |
| 2025-07-14 | 13.95 | 13.62 | -0.34 | -2.44% | 13.45 | 13.95 | 132306 | 18017.11 | 3.43% | 0.00 |
| 2025-07-11 | 14.00 | 13.96 | -0.04 | -0.29% | 13.85 | 14.06 | 74218 | 10350.60 | 1.93% | 0.00 |
| 2025-07-10 | 14.00 | 14.00 | -0.05 | -0.36% | 13.85 | 14.17 | 76506 | 10739.87 | 1.99% | 0.00 |
| 2025-07-09 | 14.47 | 14.05 | -0.42 | -2.90% | 13.85 | 14.48 | 125009 | 17654.73 | 3.25% | 0.00 |
| 2025-07-08 | 14.28 | 14.47 | 0.18 | 1.26% | 14.18 | 14.62 | 107590 | 15477.50 | 2.79% | 0.00 |
| 2025-07-07 | 13.93 | 14.29 | 0.36 | 2.58% | 13.86 | 14.39 | 102019 | 14515.19 | 2.65% | 0.00 |
| 2025-07-04 | 14.15 | 13.93 | -0.22 | -1.55% | 13.86 | 14.17 | 83087 | 11620.65 | 2.16% | 0.00 |
| 2025-07-03 | 14.14 | 14.15 | 0.09 | 0.64% | 13.97 | 14.23 | 56746 | 7998.69 | 1.47% | 0.00 |
| 2025-07-02 | 14.29 | 14.06 | -0.33 | -2.29% | 14.00 | 14.41 | 83633 | 11783.89 | 2.17% | 0.00 |
| 2025-07-01 | 14.21 | 14.39 | 0.09 | 0.63% | 14.05 | 14.44 | 111669 | 15957.84 | 2.90% | 0.00 |
| 2025-06-30 | 14.50 | 14.30 | -0.20 | -1.38% | 14.21 | 14.60 | 108266 | 15547.76 | 2.81% | 0.00 |
| 2025-06-27 | 14.30 | 14.50 | 0.10 | 0.69% | 14.30 | 14.67 | 108494 | 15719.40 | 2.82% | 0.00 |
| 2025-06-26 | 14.75 | 14.40 | -0.38 | -2.57% | 14.30 | 15.00 | 157364 | 22833.89 | 4.09% | 0.00 |
| 2025-06-25 | 14.90 | 14.78 | 0.01 | 0.07% | 14.60 | 15.20 | 115075 | 17036.53 | 2.99% | 0.00 |
| 2025-06-24 | 14.44 | 14.77 | 0.34 | 2.36% | 14.40 | 14.89 | 123839 | 18153.26 | 3.21% | 0.00 |
| 2025-06-23 | 14.19 | 14.43 | 0.21 | 1.48% | 14.11 | 14.58 | 98958 | 14266.78 | 2.57% | 0.00 |
| 2025-06-20 | 13.96 | 14.22 | 0.23 | 1.64% | 13.96 | 14.54 | 101554 | 14494.67 | 2.64% | 0.00 |
| 2025-06-19 | 14.23 | 13.99 | -0.34 | -2.37% | 13.87 | 14.30 | 94209 | 13260.93 | 2.45% | 0.00 |
| 2025-06-18 | 14.10 | 14.33 | 0.27 | 1.92% | 13.96 | 14.46 | 97957 | 13922.01 | 2.54% | 0.00 |
| 2025-06-17 | 14.14 | 14.06 | -0.08 | -0.57% | 13.96 | 14.29 | 69690 | 9813.69 | 1.81% | 0.00 |
| 2025-06-16 | 13.94 | 14.14 | 0.23 | 1.65% | 13.89 | 14.40 | 104953 | 14846.59 | 2.72% | 0.00 |
| 2025-06-13 | 14.25 | 13.91 | -0.41 | -2.86% | 13.86 | 14.37 | 92301 | 12957.64 | 2.40% | 0.00 |
| 2025-06-12 | 14.40 | 14.32 | -0.14 | -0.97% | 14.26 | 14.58 | 85643 | 12347.44 | 2.22% | 10.00 |
| 2025-06-11 | 14.41 | 14.46 | 0.29 | 2.05% | 14.08 | 14.63 | 127311 | 18300.65 | 3.31% | 0.00 |
| 2025-06-10 | 14.55 | 14.17 | -0.39 | -2.68% | 14.04 | 14.74 | 179740 | 25870.22 | 4.67% | 0.00 |
| 2025-06-09 | 13.52 | 14.56 | 1.11 | 8.25% | 13.45 | 14.77 | 247747 | 35290.81 | 6.43% | 0.00 |
| 2025-06-06 | 13.39 | 13.45 | 0.06 | 0.45% | 13.33 | 13.90 | 109880 | 14870.60 | 2.85% | 0.00 |
| 2025-06-05 | 13.13 | 13.39 | 0.22 | 1.67% | 12.97 | 13.50 | 107585 | 14268.22 | 2.79% | 0.00 |
| 2025-06-04 | 13.19 | 13.17 | 0.10 | 0.77% | 13.02 | 13.25 | 87591 | 11512.51 | 2.27% | 0.00 |
| 2025-06-03 | 12.80 | 13.07 | 0.18 | 1.40% | 12.73 | 13.19 | 83065 | 10807.66 | 2.16% | 0.00 |
| 2025-05-30 | 12.95 | 12.89 | -0.09 | -0.69% | 12.67 | 12.95 | 89451 | 11452.61 | 2.32% | 0.00 |
| 2025-05-29 | 12.19 | 12.98 | 0.80 | 6.57% | 12.17 | 13.07 | 164706 | 20954.30 | 4.28% | 67.00 |
| 2025-05-28 | 12.27 | 12.18 | -0.01 | -0.08% | 12.08 | 12.42 | 64227 | 7849.10 | 1.67% | 0.00 |
| 2025-05-27 | 12.39 | 12.19 | -0.11 | -0.89% | 12.15 | 12.41 | 66112 | 8072.90 | 1.72% | 10.00 |
深证大盘股票行情在线 K线走势图
