德创环保(603177)股票行情
德创环保(603177)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 |
|---|
| 2026-02-03 | 11.81 | 11.72 | 0.25 | 2.18% | 11.46 | 11.81 | 43311 | 5053.84 | 2.12% |
| 2026-02-02 | 11.65 | 11.47 | -0.12 | -1.04% | 11.47 | 11.85 | 41460 | 4824.37 | 2.03% |
| 2026-01-30 | 11.08 | 11.59 | 0.01 | 0.09% | 11.08 | 11.62 | 66317 | 7552.62 | 3.25% |
| 2026-01-29 | 11.63 | 11.58 | -0.05 | -0.43% | 11.43 | 11.91 | 50988 | 5967.38 | 2.50% |
| 2026-01-28 | 11.82 | 11.63 | -0.19 | -1.61% | 11.56 | 11.88 | 41196 | 4806.01 | 2.02% |
| 2026-01-27 | 11.99 | 11.82 | -0.10 | -0.84% | 11.42 | 12.00 | 48753 | 5694.19 | 2.39% |
| 2026-01-26 | 12.15 | 11.92 | -0.18 | -1.49% | 11.82 | 12.19 | 41729 | 4991.63 | 2.04% |
| 2026-01-23 | 12.08 | 12.10 | 0.05 | 0.41% | 11.95 | 12.16 | 43317 | 5237.43 | 2.12% |
| 2026-01-22 | 12.09 | 12.05 | 0.06 | 0.50% | 11.81 | 12.09 | 35333 | 4237.02 | 1.73% |
| 2026-01-21 | 11.70 | 11.99 | 0.23 | 1.96% | 11.65 | 12.04 | 48008 | 5698.22 | 2.35% |
| 2026-01-20 | 11.86 | 11.76 | -0.10 | -0.84% | 11.65 | 11.86 | 40974 | 4805.91 | 2.01% |
| 2026-01-19 | 11.58 | 11.86 | 0.35 | 3.04% | 11.48 | 11.87 | 48936 | 5736.12 | 2.40% |
| 2026-01-16 | 11.65 | 11.51 | -0.11 | -0.95% | 11.47 | 11.74 | 43945 | 5091.53 | 2.15% |
| 2026-01-15 | 11.61 | 11.62 | -0.08 | -0.68% | 11.50 | 11.71 | 40195 | 4657.57 | 1.97% |
| 2026-01-14 | 11.77 | 11.70 | -0.06 | -0.51% | 11.51 | 12.06 | 83541 | 9831.09 | 4.09% |
| 2026-01-13 | 11.54 | 11.76 | 0.25 | 2.17% | 11.47 | 12.06 | 103180 | 12169.77 | 5.05% |
| 2026-01-12 | 11.63 | 11.51 | -0.04 | -0.35% | 11.36 | 11.63 | 45355 | 5211.01 | 2.22% |
| 2026-01-09 | 11.63 | 11.55 | 0.05 | 0.43% | 11.41 | 11.86 | 57548 | 6660.51 | 2.82% |
| 2026-01-08 | 11.39 | 11.50 | 0.07 | 0.61% | 11.37 | 11.57 | 39771 | 4569.91 | 1.95% |
| 2026-01-07 | 11.41 | 11.43 | -0.03 | -0.26% | 11.38 | 11.59 | 39284 | 4510.42 | 1.92% |
| 2026-01-06 | 11.39 | 11.46 | 0.04 | 0.35% | 11.30 | 11.54 | 48144 | 5495.28 | 2.36% |
| 2026-01-05 | 11.21 | 11.42 | 0.29 | 2.61% | 11.21 | 11.53 | 45694 | 5212.89 | 2.24% |
| 2025-12-31 | 11.41 | 11.13 | -0.27 | -2.37% | 11.05 | 11.45 | 35946 | 4014.34 | 1.76% |
| 2025-12-30 | 11.21 | 11.40 | 0.08 | 0.71% | 11.12 | 11.45 | 39526 | 4473.26 | 1.94% |
| 2025-12-29 | 11.40 | 11.32 | -0.07 | -0.61% | 11.23 | 11.64 | 46213 | 5258.45 | 2.26% |
| 2025-12-26 | 11.41 | 11.39 | -0.01 | -0.09% | 11.37 | 11.60 | 41089 | 4712.08 | 2.01% |
| 2025-12-25 | 11.58 | 11.40 | -0.09 | -0.78% | 11.28 | 11.58 | 37422 | 4260.81 | 1.83% |
| 2025-12-24 | 11.34 | 11.49 | 0.10 | 0.88% | 11.25 | 11.76 | 42663 | 4922.23 | 2.09% |
| 2025-12-23 | 11.26 | 11.39 | 0.09 | 0.80% | 11.15 | 11.44 | 45766 | 5181.89 | 2.24% |
| 2025-12-22 | 11.29 | 11.30 | 0.02 | 0.18% | 11.25 | 11.41 | 39164 | 4436.58 | 1.92% |
| 2025-12-19 | 11.09 | 11.28 | 0.32 | 2.92% | 10.91 | 11.35 | 42721 | 4752.54 | 2.09% |
| 2025-12-18 | 10.96 | 10.96 | 0.01 | 0.09% | 10.80 | 11.15 | 42204 | 4658.82 | 2.07% |
| 2025-12-17 | 11.18 | 10.95 | -0.23 | -2.06% | 10.70 | 11.20 | 59330 | 6466.28 | 2.91% |
| 2025-12-16 | 11.44 | 11.18 | -0.32 | -2.78% | 11.11 | 11.44 | 40233 | 4514.85 | 1.97% |
| 2025-12-15 | 11.34 | 11.50 | 0.07 | 0.61% | 11.22 | 11.59 | 41113 | 4702.15 | 2.01% |
| 2025-12-12 | 11.49 | 11.43 | -0.06 | -0.52% | 11.33 | 11.71 | 50465 | 5804.94 | 2.47% |
| 2025-12-11 | 11.75 | 11.49 | -0.30 | -2.54% | 11.48 | 11.80 | 51176 | 5932.92 | 2.51% |
| 2025-12-10 | 12.18 | 11.79 | -0.38 | -3.12% | 11.78 | 12.28 | 68116 | 8116.27 | 3.34% |
| 2025-12-09 | 12.31 | 12.17 | -0.05 | -0.41% | 12.08 | 12.45 | 86250 | 10548.13 | 4.22% |
| 2025-12-08 | 12.30 | 12.22 | 0.09 | 0.74% | 11.96 | 12.30 | 146116 | 17792.00 | 7.16% |
| 2025-12-05 | 10.99 | 12.13 | 1.10 | 9.97% | 10.93 | 12.13 | 112816 | 13253.80 | 5.52% |
| 2025-12-04 | 11.37 | 11.03 | -0.33 | -2.90% | 11.01 | 11.41 | 67898 | 7548.33 | 3.33% |
| 2025-12-03 | 11.82 | 11.36 | -0.46 | -3.89% | 11.26 | 11.95 | 86188 | 9896.58 | 4.22% |
| 2025-12-02 | 12.32 | 11.82 | -0.43 | -3.51% | 11.78 | 12.32 | 80113 | 9528.20 | 3.92% |
| 2025-12-01 | 12.58 | 12.25 | -0.19 | -1.53% | 12.10 | 12.65 | 92962 | 11422.09 | 4.55% |
| 2025-11-28 | 12.21 | 12.44 | 0.18 | 1.47% | 11.70 | 12.49 | 123677 | 14975.82 | 6.06% |
| 2025-11-27 | 12.87 | 12.26 | -0.49 | -3.84% | 12.23 | 13.00 | 122201 | 15241.24 | 5.98% |
| 2025-11-26 | 13.38 | 12.75 | -0.84 | -6.18% | 12.68 | 13.50 | 148371 | 19209.48 | 7.27% |
| 2025-11-25 | 13.29 | 13.59 | 0.59 | 4.54% | 12.85 | 13.80 | 184926 | 24774.16 | 9.06% |
| 2025-11-24 | 13.17 | 13.00 | 0.09 | 0.70% | 12.37 | 13.45 | 161068 | 20721.73 | 7.89% |
| 2025-11-21 | 13.80 | 12.91 | -1.21 | -8.57% | 12.71 | 14.40 | 239197 | 32234.59 | 11.71% |
| 2025-11-20 | 13.31 | 14.12 | 0.84 | 6.33% | 13.19 | 14.61 | 332393 | 46473.80 | 16.28% |
| 2025-11-19 | 12.82 | 13.28 | 0.51 | 3.99% | 12.57 | 14.05 | 252562 | 34055.41 | 12.37% |
| 2025-11-18 | 13.43 | 12.77 | -0.79 | -5.83% | 12.70 | 13.43 | 160664 | 20780.30 | 7.87% |
| 2025-11-17 | 12.79 | 13.56 | 0.77 | 6.02% | 12.67 | 13.74 | 247325 | 32917.82 | 12.11% |
| 2025-11-14 | 12.14 | 12.79 | 0.59 | 4.84% | 12.13 | 13.00 | 168863 | 21356.43 | 8.27% |
| 2025-11-13 | 12.07 | 12.20 | 0.07 | 0.58% | 11.97 | 12.25 | 60946 | 7413.67 | 2.98% |
| 2025-11-12 | 12.20 | 12.13 | -0.10 | -0.82% | 12.07 | 12.26 | 56293 | 6835.39 | 2.76% |
| 2025-11-11 | 12.10 | 12.23 | 0.19 | 1.58% | 11.96 | 12.34 | 75116 | 9158.51 | 3.68% |
| 2025-11-10 | 11.98 | 12.04 | 0.07 | 0.58% | 11.92 | 12.28 | 68669 | 8303.25 | 3.36% |
| 2025-11-07 | 11.90 | 11.97 | 0.07 | 0.59% | 11.81 | 12.05 | 52519 | 6288.03 | 2.57% |
| 2025-11-06 | 11.92 | 11.90 | -0.07 | -0.58% | 11.82 | 12.00 | 36954 | 4394.72 | 1.81% |
| 2025-11-05 | 11.75 | 11.97 | 0.12 | 1.01% | 11.55 | 12.08 | 65640 | 7839.69 | 3.21% |
| 2025-11-04 | 12.07 | 11.85 | -0.02 | -0.17% | 11.71 | 12.07 | 42176 | 4983.96 | 2.07% |
| 2025-11-03 | 11.77 | 11.87 | 0.23 | 1.98% | 11.56 | 12.08 | 81854 | 9647.89 | 4.01% |
| 2025-10-31 | 11.54 | 11.64 | 0.23 | 2.02% | 11.41 | 11.70 | 52644 | 6112.57 | 2.58% |
| 2025-10-30 | 11.61 | 11.41 | -0.19 | -1.64% | 11.40 | 11.62 | 52036 | 5967.31 | 2.55% |
| 2025-10-29 | 11.94 | 11.60 | -0.24 | -2.03% | 11.50 | 11.94 | 66687 | 7749.95 | 3.27% |
| 2025-10-28 | 11.80 | 11.84 | -0.01 | -0.08% | 11.74 | 11.93 | 59203 | 7025.08 | 2.90% |
| 2025-10-27 | 12.25 | 11.85 | -0.37 | -3.03% | 11.70 | 12.25 | 105217 | 12507.87 | 5.15% |
| 2025-10-24 | 12.07 | 12.22 | 0.15 | 1.24% | 11.99 | 12.22 | 94843 | 11483.39 | 4.64% |
| 2025-10-23 | 11.85 | 12.07 | 0.12 | 1.00% | 11.76 | 12.18 | 90889 | 10892.44 | 4.45% |
| 2025-10-22 | 11.95 | 11.95 | -0.03 | -0.25% | 11.92 | 12.17 | 92113 | 11074.09 | 4.51% |
| 2025-10-21 | 12.01 | 11.98 | 0.08 | 0.67% | 11.80 | 12.18 | 115800 | 13864.17 | 5.67% |
| 2025-10-20 | 11.66 | 11.90 | 0.41 | 3.57% | 11.55 | 11.94 | 117045 | 13831.12 | 5.73% |
| 2025-10-17 | 11.52 | 11.49 | -0.03 | -0.26% | 11.42 | 11.68 | 60608 | 6995.96 | 2.97% |
| 2025-10-16 | 11.81 | 11.52 | -0.28 | -2.37% | 11.46 | 11.88 | 70920 | 8225.55 | 3.47% |
| 2025-10-15 | 11.60 | 11.80 | 0.20 | 1.72% | 11.45 | 11.82 | 66105 | 7730.31 | 3.24% |
| 2025-10-14 | 11.73 | 11.60 | -0.15 | -1.28% | 11.51 | 11.98 | 92120 | 10810.94 | 4.51% |
| 2025-10-13 | 11.23 | 11.75 | -0.04 | -0.34% | 10.85 | 11.77 | 117519 | 13451.49 | 5.76% |
上证大盘股票行情在线 K线走势图
德创环保(603177)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
