创业环保(600874)股票行情
创业环保(600874)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 |
|---|
| 2025-08-01 | 5.87 | 5.92 | 0.05 | 0.85% | 5.87 | 5.94 | 106856 | 6320.35 | 0.87% |
| 2025-07-31 | 6.05 | 5.87 | -0.17 | -2.81% | 5.85 | 6.05 | 205902 | 12181.19 | 1.67% |
| 2025-07-30 | 6.07 | 6.04 | -0.03 | -0.49% | 6.01 | 6.08 | 105293 | 6368.54 | 0.86% |
| 2025-07-29 | 6.07 | 6.07 | 0.00 | 0.00% | 6.01 | 6.09 | 74104 | 4476.96 | 0.60% |
| 2025-07-28 | 6.11 | 6.07 | -0.04 | -0.65% | 6.05 | 6.13 | 84571 | 5137.52 | 0.69% |
| 2025-07-25 | 6.14 | 6.11 | -0.03 | -0.49% | 6.10 | 6.18 | 82375 | 5056.93 | 0.67% |
| 2025-07-24 | 6.11 | 6.14 | 0.03 | 0.49% | 6.07 | 6.14 | 88539 | 5412.93 | 0.72% |
| 2025-07-23 | 6.15 | 6.11 | -0.04 | -0.65% | 6.10 | 6.18 | 87000 | 5339.50 | 0.71% |
| 2025-07-22 | 6.11 | 6.15 | 0.04 | 0.65% | 6.06 | 6.15 | 86337 | 5279.84 | 0.70% |
| 2025-07-21 | 6.01 | 6.11 | 0.11 | 1.83% | 6.01 | 6.14 | 123323 | 7521.98 | 1.00% |
| 2025-07-18 | 5.95 | 6.00 | 0.06 | 1.01% | 5.92 | 6.00 | 73446 | 4379.28 | 0.60% |
| 2025-07-17 | 5.92 | 5.94 | 0.01 | 0.17% | 5.91 | 5.96 | 61310 | 3640.22 | 0.50% |
| 2025-07-16 | 5.98 | 5.93 | -0.03 | -0.50% | 5.91 | 5.99 | 72138 | 4284.80 | 0.59% |
| 2025-07-15 | 6.02 | 5.96 | -0.06 | -1.00% | 5.95 | 6.06 | 99611 | 5965.52 | 0.81% |
| 2025-07-14 | 6.00 | 6.02 | 0.02 | 0.33% | 6.00 | 6.06 | 83974 | 5076.50 | 0.68% |
| 2025-07-11 | 6.03 | 6.00 | 0.00 | 0.00% | 5.96 | 6.04 | 111697 | 6705.18 | 0.91% |
| 2025-07-10 | 6.13 | 6.17 | 0.05 | 0.82% | 6.12 | 6.18 | 92253 | 5674.93 | 0.75% |
| 2025-07-09 | 6.10 | 6.12 | 0.01 | 0.16% | 6.10 | 6.14 | 88395 | 5412.68 | 0.72% |
| 2025-07-08 | 6.09 | 6.11 | 0.01 | 0.16% | 6.06 | 6.12 | 88344 | 5385.00 | 0.72% |
| 2025-07-07 | 6.02 | 6.10 | 0.08 | 1.33% | 6.02 | 6.12 | 116768 | 7102.47 | 0.95% |
| 2025-07-04 | 6.05 | 6.02 | -0.01 | -0.17% | 6.01 | 6.09 | 107523 | 6507.18 | 0.87% |
| 2025-07-03 | 6.04 | 6.03 | -0.02 | -0.33% | 6.00 | 6.05 | 67999 | 4095.93 | 0.55% |
| 2025-07-02 | 5.98 | 6.05 | 0.06 | 1.00% | 5.97 | 6.06 | 105986 | 6388.47 | 0.86% |
| 2025-07-01 | 5.97 | 5.99 | 0.02 | 0.34% | 5.96 | 6.02 | 70890 | 4239.80 | 0.58% |
| 2025-06-30 | 5.98 | 5.97 | -0.03 | -0.50% | 5.94 | 6.00 | 89417 | 5334.59 | 0.73% |
| 2025-06-27 | 5.99 | 6.00 | 0.02 | 0.33% | 5.96 | 6.07 | 104750 | 6291.32 | 0.85% |
| 2025-06-26 | 6.02 | 5.98 | -0.03 | -0.50% | 5.97 | 6.02 | 86022 | 5155.64 | 0.70% |
| 2025-06-25 | 6.00 | 6.01 | 0.01 | 0.17% | 5.98 | 6.02 | 90398 | 5420.39 | 0.73% |
| 2025-06-24 | 6.01 | 6.00 | 0.00 | 0.00% | 5.95 | 6.01 | 108711 | 6512.46 | 0.88% |
| 2025-06-23 | 6.00 | 6.00 | -0.02 | -0.33% | 5.97 | 6.04 | 73405 | 4412.70 | 0.60% |
| 2025-06-20 | 6.02 | 6.02 | 0.00 | 0.00% | 5.99 | 6.06 | 103224 | 6216.61 | 0.84% |
| 2025-06-19 | 6.05 | 6.02 | -0.03 | -0.50% | 5.95 | 6.07 | 113938 | 6846.92 | 0.93% |
| 2025-06-18 | 6.10 | 6.05 | -0.05 | -0.82% | 6.03 | 6.11 | 73719 | 4460.62 | 0.60% |
| 2025-06-17 | 6.08 | 6.10 | 0.03 | 0.49% | 6.03 | 6.12 | 152065 | 9235.59 | 1.24% |
| 2025-06-16 | 5.99 | 6.07 | 0.11 | 1.85% | 5.95 | 6.16 | 219041 | 13290.00 | 1.78% |
| 2025-06-13 | 5.92 | 5.96 | 0.02 | 0.34% | 5.91 | 6.00 | 154173 | 9184.66 | 1.25% |
| 2025-06-12 | 5.90 | 5.94 | 0.04 | 0.68% | 5.88 | 5.95 | 77161 | 4560.84 | 0.63% |
| 2025-06-11 | 5.90 | 5.90 | 0.02 | 0.34% | 5.88 | 5.92 | 79031 | 4666.50 | 0.64% |
| 2025-06-10 | 5.87 | 5.88 | 0.02 | 0.34% | 5.83 | 5.92 | 116776 | 6876.44 | 0.95% |
| 2025-06-09 | 5.86 | 5.86 | 0.02 | 0.34% | 5.83 | 5.87 | 94634 | 5534.78 | 0.77% |
| 2025-06-06 | 5.88 | 5.84 | -0.03 | -0.51% | 5.82 | 5.89 | 110969 | 6499.21 | 0.90% |
| 2025-06-05 | 5.94 | 5.87 | -0.05 | -0.84% | 5.86 | 5.95 | 80286 | 4729.19 | 0.65% |
| 2025-06-04 | 5.90 | 5.92 | 0.00 | 0.00% | 5.90 | 5.93 | 60967 | 3606.17 | 0.50% |
| 2025-06-03 | 5.95 | 5.92 | -0.04 | -0.67% | 5.88 | 5.96 | 91651 | 5413.35 | 0.74% |
| 2025-05-30 | 5.89 | 5.96 | 0.07 | 1.19% | 5.89 | 6.00 | 153088 | 9120.49 | 1.24% |
| 2025-05-29 | 5.88 | 5.89 | 0.01 | 0.17% | 5.86 | 5.91 | 74881 | 4405.61 | 0.61% |
| 2025-05-28 | 5.84 | 5.88 | 0.04 | 0.68% | 5.83 | 5.98 | 98137 | 5782.78 | 0.80% |
| 2025-05-27 | 5.82 | 5.84 | 0.04 | 0.69% | 5.78 | 5.84 | 60462 | 3517.50 | 0.49% |
| 2025-05-26 | 5.76 | 5.80 | 0.02 | 0.35% | 5.75 | 5.81 | 57040 | 3299.45 | 0.46% |
| 2025-05-23 | 5.81 | 5.78 | -0.03 | -0.52% | 5.77 | 5.84 | 57531 | 3338.11 | 0.47% |
| 2025-05-22 | 5.88 | 5.81 | -0.06 | -1.02% | 5.79 | 5.88 | 58355 | 3401.03 | 0.47% |
| 2025-05-21 | 5.90 | 5.87 | -0.03 | -0.51% | 5.87 | 5.91 | 43322 | 2549.44 | 0.35% |
| 2025-05-20 | 5.89 | 5.90 | 0.03 | 0.51% | 5.85 | 5.91 | 61198 | 3604.05 | 0.50% |
| 2025-05-19 | 5.77 | 5.87 | 0.08 | 1.38% | 5.77 | 5.91 | 101084 | 5926.03 | 0.82% |
| 2025-05-16 | 5.88 | 5.79 | -0.05 | -0.86% | 5.76 | 5.89 | 67332 | 3905.45 | 0.55% |
| 2025-05-15 | 5.84 | 5.84 | 0.02 | 0.34% | 5.81 | 5.86 | 91620 | 5350.48 | 0.74% |
| 2025-05-14 | 5.79 | 5.82 | 0.02 | 0.34% | 5.73 | 5.83 | 71811 | 4154.68 | 0.58% |
| 2025-05-13 | 5.82 | 5.80 | 0.00 | 0.00% | 5.76 | 5.85 | 73656 | 4264.50 | 0.60% |
| 2025-05-12 | 5.85 | 5.80 | -0.03 | -0.51% | 5.78 | 5.87 | 85691 | 4973.28 | 0.70% |
| 2025-05-09 | 5.73 | 5.83 | 0.11 | 1.92% | 5.72 | 5.87 | 175578 | 10196.01 | 1.43% |
| 2025-05-08 | 5.70 | 5.72 | 0.00 | 0.00% | 5.68 | 5.75 | 64174 | 3670.19 | 0.52% |
| 2025-05-07 | 5.75 | 5.72 | 0.02 | 0.35% | 5.69 | 5.76 | 80880 | 4628.49 | 0.66% |
| 2025-05-06 | 5.66 | 5.70 | 0.05 | 0.88% | 5.65 | 5.70 | 94841 | 5386.28 | 0.77% |
| 2025-04-30 | 5.72 | 5.65 | -0.06 | -1.05% | 5.64 | 5.73 | 95452 | 5414.95 | 0.78% |
| 2025-04-29 | 5.73 | 5.71 | -0.01 | -0.17% | 5.68 | 5.76 | 62656 | 3582.17 | 0.51% |
| 2025-04-28 | 5.75 | 5.72 | -0.02 | -0.35% | 5.68 | 5.78 | 80170 | 4588.62 | 0.65% |
| 2025-04-25 | 5.72 | 5.74 | 0.02 | 0.35% | 5.72 | 5.79 | 95328 | 5481.59 | 0.77% |
| 2025-04-24 | 5.68 | 5.72 | 0.08 | 1.42% | 5.65 | 5.75 | 92403 | 5269.91 | 0.75% |
| 2025-04-23 | 5.68 | 5.64 | -0.03 | -0.53% | 5.62 | 5.69 | 65449 | 3699.76 | 0.53% |
| 2025-04-22 | 5.60 | 5.67 | 0.07 | 1.25% | 5.58 | 5.68 | 82468 | 4652.70 | 0.67% |
| 2025-04-21 | 5.57 | 5.60 | 0.03 | 0.54% | 5.54 | 5.62 | 69652 | 3896.81 | 0.57% |
| 2025-04-18 | 5.56 | 5.57 | -0.01 | -0.18% | 5.53 | 5.60 | 46644 | 2594.45 | 0.38% |
| 2025-04-17 | 5.56 | 5.58 | 0.01 | 0.18% | 5.54 | 5.61 | 66328 | 3702.58 | 0.54% |
| 2025-04-16 | 5.56 | 5.57 | 0.00 | 0.00% | 5.51 | 5.60 | 77969 | 4328.34 | 0.63% |
| 2025-04-15 | 5.60 | 5.57 | -0.04 | -0.71% | 5.53 | 5.60 | 68722 | 3819.16 | 0.56% |
| 2025-04-14 | 5.62 | 5.61 | 0.02 | 0.36% | 5.57 | 5.63 | 92327 | 5169.41 | 0.75% |
| 2025-04-11 | 5.59 | 5.59 | 0.00 | 0.00% | 5.54 | 5.62 | 96198 | 5376.47 | 0.78% |
| 2025-04-10 | 5.64 | 5.59 | -0.05 | -0.89% | 5.57 | 5.68 | 183786 | 10332.03 | 1.49% |
| 2025-04-09 | 5.47 | 5.64 | 0.12 | 2.17% | 5.31 | 5.65 | 163341 | 8947.01 | 1.33% |
| 2025-04-08 | 5.39 | 5.52 | 0.19 | 3.56% | 5.37 | 5.58 | 184290 | 10119.43 | 1.50% |
上证大盘股票行情在线 K线走势图
