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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 5.79 | 5.33 | -0.58 | -9.81% | 5.32 | 5.80 | 232583 | 12821.43 | 1.89% |
| 2025-04-03 | 5.84 | 5.91 | 0.05 | 0.85% | 5.82 | 5.95 | 79377 | 4677.95 | 0.65% |
| 2025-04-02 | 5.91 | 5.86 | -0.04 | -0.68% | 5.83 | 5.91 | 75111 | 4405.68 | 0.61% |
| 2025-04-01 | 5.82 | 5.90 | 0.10 | 1.72% | 5.81 | 5.91 | 90975 | 5352.92 | 0.74% |
| 2025-03-31 | 5.87 | 5.80 | -0.10 | -1.69% | 5.78 | 5.93 | 103621 | 6053.63 | 0.84% |
| 2025-03-28 | 5.94 | 5.90 | -0.04 | -0.67% | 5.88 | 5.99 | 85534 | 5066.34 | 0.70% |
| 2025-03-27 | 5.97 | 5.94 | -0.04 | -0.67% | 5.91 | 6.00 | 79597 | 4737.48 | 0.65% |
| 2025-03-26 | 5.96 | 5.98 | 0.02 | 0.34% | 5.93 | 6.00 | 78142 | 4661.96 | 0.64% |
| 2025-03-25 | 5.89 | 5.96 | 0.05 | 0.85% | 5.86 | 5.96 | 102580 | 6074.18 | 0.83% |
| 2025-03-24 | 5.93 | 5.91 | -0.06 | -1.01% | 5.85 | 5.98 | 167438 | 9854.97 | 1.36% |
| 2025-03-21 | 5.94 | 5.97 | 0.00 | 0.00% | 5.93 | 6.03 | 115189 | 6882.16 | 0.94% |
| 2025-03-20 | 5.96 | 5.97 | 0.01 | 0.17% | 5.94 | 5.99 | 69147 | 4124.14 | 0.56% |
| 2025-03-19 | 5.99 | 5.96 | -0.03 | -0.50% | 5.94 | 6.00 | 81379 | 4854.98 | 0.66% |
| 2025-03-18 | 5.98 | 5.99 | 0.00 | 0.00% | 5.94 | 6.01 | 88901 | 5310.28 | 0.72% |
| 2025-03-17 | 5.91 | 5.99 | 0.11 | 1.87% | 5.90 | 6.00 | 151917 | 9049.62 | 1.23% |
| 2025-03-14 | 5.85 | 5.88 | 0.05 | 0.86% | 5.83 | 5.89 | 92360 | 5421.13 | 0.75% |
| 2025-03-13 | 5.80 | 5.83 | 0.02 | 0.34% | 5.76 | 5.84 | 74902 | 4341.65 | 0.61% |
| 2025-03-12 | 5.83 | 5.81 | -0.01 | -0.17% | 5.78 | 5.84 | 68879 | 3998.94 | 0.56% |
| 2025-03-11 | 5.75 | 5.82 | 0.03 | 0.52% | 5.70 | 5.82 | 77562 | 4467.40 | 0.63% |
| 2025-03-10 | 5.77 | 5.79 | 0.05 | 0.87% | 5.74 | 5.80 | 80178 | 4627.01 | 0.65% |
| 2025-03-07 | 5.72 | 5.74 | 0.02 | 0.35% | 5.71 | 5.79 | 94990 | 5459.23 | 0.77% |
| 2025-03-06 | 5.69 | 5.72 | 0.04 | 0.70% | 5.66 | 5.73 | 94942 | 5412.58 | 0.77% |
| 2025-03-05 | 5.72 | 5.68 | -0.04 | -0.70% | 5.64 | 5.73 | 78314 | 4442.05 | 0.64% |
| 2025-03-04 | 5.69 | 5.72 | 0.02 | 0.35% | 5.68 | 5.74 | 67302 | 3844.59 | 0.55% |
| 2025-03-03 | 5.74 | 5.70 | -0.02 | -0.35% | 5.68 | 5.78 | 101969 | 5840.51 | 0.83% |
| 2025-02-28 | 5.82 | 5.72 | -0.09 | -1.55% | 5.71 | 5.82 | 92681 | 5333.93 | 0.75% |
| 2025-02-27 | 5.84 | 5.81 | -0.03 | -0.51% | 5.75 | 5.88 | 75941 | 4402.36 | 0.62% |
| 2025-02-26 | 5.79 | 5.84 | 0.07 | 1.21% | 5.79 | 5.89 | 114959 | 6713.57 | 0.93% |
| 2025-02-25 | 5.85 | 5.77 | -0.06 | -1.03% | 5.76 | 5.85 | 97901 | 5681.64 | 0.80% |
| 2025-02-24 | 5.71 | 5.83 | 0.12 | 2.10% | 5.70 | 5.84 | 155312 | 9010.17 | 1.26% |
| 2025-02-21 | 5.71 | 5.71 | 0.03 | 0.53% | 5.66 | 5.72 | 86744 | 4938.00 | 0.70% |
| 2025-02-20 | 5.72 | 5.68 | -0.04 | -0.70% | 5.68 | 5.73 | 93699 | 5339.48 | 0.76% |
| 2025-02-19 | 5.70 | 5.72 | 0.02 | 0.35% | 5.67 | 5.74 | 86483 | 4932.32 | 0.70% |
| 2025-02-18 | 5.78 | 5.70 | -0.07 | -1.21% | 5.67 | 5.78 | 98938 | 5672.86 | 0.80% |
| 2025-02-17 | 5.79 | 5.77 | 0.00 | 0.00% | 5.74 | 5.83 | 95983 | 5548.50 | 0.78% |
| 2025-02-14 | 5.77 | 5.77 | 0.00 | 0.00% | 5.73 | 5.81 | 75506 | 4353.15 | 0.61% |
| 2025-02-13 | 5.82 | 5.77 | -0.04 | -0.69% | 5.76 | 5.84 | 69551 | 4026.33 | 0.57% |
| 2025-02-12 | 5.80 | 5.81 | 0.01 | 0.17% | 5.77 | 5.86 | 71240 | 4138.28 | 0.58% |
| 2025-02-11 | 5.77 | 5.80 | 0.02 | 0.35% | 5.76 | 5.87 | 126755 | 7356.51 | 1.03% |
| 2025-02-10 | 5.72 | 5.78 | 0.06 | 1.05% | 5.72 | 5.81 | 142492 | 8215.91 | 1.16% |
| 2025-02-07 | 5.70 | 5.72 | 0.03 | 0.53% | 5.66 | 5.76 | 125486 | 7177.24 | 1.02% |
| 2025-02-06 | 5.68 | 5.69 | 0.01 | 0.18% | 5.63 | 5.72 | 88709 | 5034.24 | 0.72% |
| 2025-02-05 | 5.75 | 5.68 | -0.06 | -1.05% | 5.65 | 5.79 | 123186 | 7029.50 | 1.00% |
| 2025-01-27 | 5.67 | 5.74 | 0.09 | 1.59% | 5.67 | 5.81 | 126854 | 7303.85 | 1.03% |
| 2025-01-24 | 5.62 | 5.65 | 0.05 | 0.89% | 5.56 | 5.66 | 89513 | 5024.31 | 0.73% |
| 2025-01-23 | 5.61 | 5.60 | 0.02 | 0.36% | 5.59 | 5.68 | 76694 | 4323.07 | 0.62% |
| 2025-01-22 | 5.57 | 5.58 | -0.02 | -0.36% | 5.53 | 5.60 | 61521 | 3422.47 | 0.50% |
| 2025-01-21 | 5.64 | 5.60 | -0.04 | -0.71% | 5.58 | 5.68 | 74077 | 4158.32 | 0.60% |
| 2025-01-20 | 5.65 | 5.64 | 0.01 | 0.18% | 5.63 | 5.76 | 95678 | 5425.65 | 0.78% |
| 2025-01-17 | 5.60 | 5.63 | 0.01 | 0.18% | 5.57 | 5.65 | 68828 | 3868.93 | 0.56% |
| 2025-01-16 | 5.60 | 5.62 | 0.02 | 0.36% | 5.56 | 5.68 | 94921 | 5347.30 | 0.77% |
| 2025-01-15 | 5.61 | 5.60 | -0.01 | -0.18% | 5.56 | 5.64 | 80134 | 4480.84 | 0.65% |
| 2025-01-14 | 5.51 | 5.61 | 0.11 | 2.00% | 5.50 | 5.61 | 106004 | 5904.12 | 0.86% |
| 2025-01-13 | 5.48 | 5.50 | 0.02 | 0.36% | 5.41 | 5.51 | 81010 | 4432.91 | 0.66% |
| 2025-01-10 | 5.59 | 5.48 | -0.09 | -1.62% | 5.48 | 5.60 | 86535 | 4785.50 | 0.70% |
| 2025-01-09 | 5.62 | 5.57 | -0.10 | -1.76% | 5.57 | 5.65 | 90218 | 5047.51 | 0.73% |
| 2025-01-08 | 5.72 | 5.67 | -0.03 | -0.53% | 5.57 | 5.72 | 106101 | 5994.00 | 0.86% |
| 2025-01-07 | 5.75 | 5.70 | -0.07 | -1.21% | 5.65 | 5.78 | 93820 | 5344.71 | 0.76% |
| 2025-01-06 | 5.65 | 5.77 | 0.05 | 0.87% | 5.62 | 5.82 | 127996 | 7327.99 | 1.04% |
| 2025-01-03 | 5.82 | 5.72 | -0.10 | -1.72% | 5.69 | 5.92 | 125368 | 7273.39 | 1.02% |
| 2025-01-02 | 6.00 | 5.82 | -0.15 | -2.51% | 5.78 | 6.10 | 164770 | 9811.51 | 1.34% |
| 2024-12-31 | 6.08 | 5.97 | -0.10 | -1.65% | 5.96 | 6.14 | 103706 | 6285.41 | 0.84% |
| 2024-12-30 | 6.06 | 6.07 | 0.00 | 0.00% | 6.02 | 6.09 | 79061 | 4794.61 | 0.64% |
上证大盘股票行情在线 K线走势图
