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 |
|---|
| 2025-06-17 | 8.76 | 8.73 | 0.03 | 0.34% | 8.62 | 8.76 | 23593 | 2050.76 | 1.16% |
| 2025-06-16 | 8.67 | 8.70 | 0.07 | 0.81% | 8.32 | 8.81 | 36123 | 3147.91 | 1.77% |
| 2025-06-13 | 8.78 | 8.63 | -0.10 | -1.15% | 8.58 | 8.78 | 24470 | 2118.09 | 1.20% |
| 2025-06-12 | 8.74 | 8.73 | 0.00 | 0.00% | 8.67 | 8.79 | 22615 | 1973.60 | 1.11% |
| 2025-06-11 | 8.77 | 8.73 | 0.00 | 0.00% | 8.70 | 8.88 | 26513 | 2326.89 | 1.30% |
| 2025-06-10 | 8.85 | 8.73 | -0.07 | -0.80% | 8.56 | 8.92 | 44486 | 3904.58 | 2.18% |
| 2025-06-09 | 8.70 | 8.80 | 0.10 | 1.15% | 8.67 | 8.82 | 29146 | 2557.01 | 1.43% |
| 2025-06-06 | 8.63 | 8.70 | 0.13 | 1.52% | 8.51 | 8.71 | 29830 | 2572.86 | 1.46% |
| 2025-06-05 | 8.53 | 8.57 | 0.00 | 0.00% | 8.48 | 8.63 | 26352 | 2257.41 | 1.29% |
| 2025-06-04 | 8.51 | 8.57 | 0.13 | 1.54% | 8.44 | 8.59 | 23883 | 2038.22 | 1.17% |
| 2025-06-03 | 8.45 | 8.44 | -0.01 | -0.12% | 8.37 | 8.49 | 24598 | 2076.82 | 1.20% |
| 2025-05-30 | 8.62 | 8.45 | -0.12 | -1.40% | 8.39 | 8.67 | 25875 | 2191.66 | 1.27% |
| 2025-05-29 | 8.39 | 8.57 | 0.14 | 1.66% | 8.34 | 8.62 | 32887 | 2806.28 | 1.61% |
| 2025-05-28 | 8.40 | 8.43 | 0.00 | 0.00% | 8.33 | 8.55 | 28745 | 2422.11 | 1.41% |
| 2025-05-27 | 8.39 | 8.43 | 0.12 | 1.44% | 8.24 | 8.45 | 27735 | 2321.96 | 1.36% |
| 2025-05-26 | 8.18 | 8.31 | 0.15 | 1.84% | 8.16 | 8.37 | 27756 | 2300.41 | 1.36% |
| 2025-05-23 | 8.28 | 8.16 | -0.13 | -1.57% | 8.16 | 8.37 | 37169 | 3072.93 | 1.82% |
| 2025-05-22 | 8.48 | 8.29 | -0.18 | -2.13% | 8.21 | 8.58 | 38441 | 3211.09 | 1.88% |
| 2025-05-21 | 8.50 | 8.47 | -0.03 | -0.35% | 8.33 | 8.59 | 27914 | 2352.44 | 1.37% |
| 2025-05-20 | 8.42 | 8.50 | 0.11 | 1.31% | 8.33 | 8.50 | 26995 | 2272.30 | 1.32% |
| 2025-05-19 | 8.23 | 8.39 | 0.17 | 2.07% | 8.22 | 8.46 | 35072 | 2930.34 | 1.72% |
| 2025-05-16 | 8.22 | 8.22 | 0.00 | 0.00% | 8.17 | 8.32 | 23141 | 1910.24 | 1.13% |
| 2025-05-15 | 8.24 | 8.22 | 0.01 | 0.12% | 8.13 | 8.28 | 33710 | 2764.98 | 1.65% |
| 2025-05-14 | 8.24 | 8.21 | -0.04 | -0.48% | 8.16 | 8.30 | 24422 | 2009.47 | 1.20% |
| 2025-05-13 | 8.38 | 8.25 | -0.04 | -0.48% | 8.22 | 8.38 | 23216 | 1925.34 | 1.14% |
| 2025-05-12 | 8.34 | 8.29 | 0.00 | 0.00% | 8.24 | 8.38 | 38203 | 3167.74 | 1.87% |
| 2025-05-09 | 8.32 | 8.29 | -0.03 | -0.36% | 8.23 | 8.38 | 40398 | 3355.99 | 1.98% |
| 2025-05-08 | 8.23 | 8.32 | 0.14 | 1.71% | 8.13 | 8.34 | 31104 | 2575.90 | 1.52% |
| 2025-05-07 | 8.26 | 8.18 | 0.03 | 0.37% | 8.09 | 8.26 | 41523 | 3391.69 | 2.03% |
| 2025-05-06 | 7.97 | 8.15 | 0.30 | 3.82% | 7.89 | 8.15 | 46233 | 3730.95 | 2.26% |
| 2025-04-30 | 7.77 | 7.85 | 0.10 | 1.29% | 7.72 | 7.93 | 42521 | 3339.52 | 2.08% |
| 2025-04-29 | 7.45 | 7.75 | 0.15 | 1.97% | 7.34 | 7.80 | 53590 | 4135.17 | 2.62% |
| 2025-04-28 | 7.67 | 7.60 | -0.10 | -1.30% | 7.42 | 7.70 | 32028 | 2418.89 | 1.57% |
| 2025-04-25 | 7.71 | 7.70 | 0.01 | 0.13% | 7.62 | 7.78 | 36670 | 2826.93 | 1.80% |
| 2025-04-24 | 7.72 | 7.69 | -0.07 | -0.90% | 7.60 | 7.78 | 35057 | 2697.66 | 1.72% |
| 2025-04-23 | 7.69 | 7.76 | 0.07 | 0.91% | 7.69 | 7.83 | 36648 | 2842.20 | 1.79% |
| 2025-04-22 | 7.59 | 7.69 | 0.13 | 1.72% | 7.53 | 7.73 | 37504 | 2861.19 | 1.84% |
| 2025-04-21 | 7.48 | 7.56 | 0.07 | 0.93% | 7.42 | 7.63 | 33931 | 2566.35 | 1.66% |
| 2025-04-18 | 7.53 | 7.49 | -0.01 | -0.13% | 7.35 | 7.55 | 35709 | 2660.11 | 1.75% |
| 2025-04-17 | 7.32 | 7.50 | 0.12 | 1.63% | 7.32 | 7.57 | 38508 | 2886.77 | 1.89% |
| 2025-04-16 | 7.54 | 7.38 | -0.15 | -1.99% | 7.25 | 7.55 | 45994 | 3402.24 | 2.25% |
| 2025-04-15 | 7.44 | 7.53 | 0.10 | 1.35% | 7.43 | 7.57 | 43945 | 3297.17 | 2.15% |
| 2025-04-14 | 7.35 | 7.43 | 0.15 | 2.06% | 7.35 | 7.55 | 43994 | 3283.06 | 2.15% |
| 2025-04-11 | 7.20 | 7.28 | 0.08 | 1.11% | 7.20 | 7.35 | 36956 | 2701.77 | 1.81% |
| 2025-04-10 | 7.09 | 7.20 | 0.21 | 3.00% | 7.09 | 7.38 | 74831 | 5428.16 | 3.66% |
| 2025-04-09 | 6.68 | 6.99 | 0.13 | 1.90% | 6.21 | 7.06 | 93391 | 6232.28 | 4.57% |
| 2025-04-08 | 6.90 | 6.86 | -0.40 | -5.51% | 6.73 | 7.17 | 106362 | 7366.79 | 5.21% |
| 2025-04-07 | 7.60 | 7.26 | -0.81 | -10.04% | 7.26 | 7.60 | 86496 | 6311.05 | 4.24% |
| 2025-04-03 | 8.00 | 8.07 | -0.21 | -2.54% | 7.90 | 8.17 | 175223 | 14105.86 | 8.58% |
| 2025-04-02 | 8.08 | 8.28 | 0.24 | 2.99% | 7.97 | 8.84 | 235642 | 19878.00 | 11.54% |
| 2025-04-01 | 7.87 | 8.04 | 0.14 | 1.77% | 7.86 | 8.20 | 50804 | 4094.26 | 2.49% |
| 2025-03-31 | 7.88 | 7.90 | 0.00 | 0.00% | 7.72 | 7.98 | 55701 | 4362.34 | 2.73% |
| 2025-03-28 | 8.12 | 7.90 | -0.22 | -2.71% | 7.86 | 8.16 | 46334 | 3692.68 | 2.27% |
| 2025-03-27 | 8.27 | 8.12 | -0.15 | -1.81% | 8.06 | 8.27 | 40673 | 3308.21 | 1.99% |
| 2025-03-26 | 8.00 | 8.27 | 0.20 | 2.48% | 8.00 | 8.33 | 55707 | 4595.17 | 2.73% |
| 2025-03-25 | 8.01 | 8.07 | 0.06 | 0.75% | 7.86 | 8.11 | 59311 | 4742.55 | 2.90% |
| 2025-03-24 | 8.48 | 8.01 | -0.52 | -6.10% | 7.90 | 8.57 | 89671 | 7290.44 | 4.39% |
| 2025-03-21 | 8.70 | 8.53 | -0.16 | -1.84% | 8.50 | 8.71 | 51673 | 4438.23 | 2.53% |
| 2025-03-20 | 8.80 | 8.69 | 0.01 | 0.12% | 8.60 | 8.82 | 41661 | 3614.87 | 2.04% |
| 2025-03-19 | 8.78 | 8.68 | -0.14 | -1.59% | 8.63 | 8.81 | 52209 | 4548.17 | 2.56% |
| 2025-03-18 | 8.65 | 8.82 | 0.16 | 1.85% | 8.62 | 8.86 | 57426 | 5031.51 | 2.81% |
| 2025-03-17 | 8.55 | 8.66 | 0.16 | 1.88% | 8.44 | 8.70 | 65967 | 5677.60 | 3.23% |
| 2025-03-14 | 8.38 | 8.50 | 0.13 | 1.55% | 8.26 | 8.51 | 49149 | 4124.12 | 2.41% |
| 2025-03-13 | 8.32 | 8.37 | 0.04 | 0.48% | 8.19 | 8.39 | 47545 | 3937.45 | 2.33% |
| 2025-03-12 | 8.34 | 8.33 | -0.01 | -0.12% | 8.27 | 8.39 | 35164 | 2932.24 | 1.72% |
| 2025-03-11 | 8.20 | 8.34 | 0.05 | 0.60% | 8.16 | 8.34 | 37453 | 3093.44 | 1.83% |
| 2025-03-10 | 8.22 | 8.29 | 0.09 | 1.10% | 8.20 | 8.33 | 43676 | 3613.27 | 2.14% |
| 2025-03-07 | 8.23 | 8.20 | -0.05 | -0.61% | 8.16 | 8.32 | 38116 | 3140.93 | 1.87% |
| 2025-03-06 | 8.14 | 8.25 | 0.16 | 1.98% | 8.06 | 8.28 | 61380 | 5041.63 | 3.01% |
| 2025-03-05 | 8.22 | 8.09 | -0.14 | -1.70% | 7.99 | 8.24 | 67200 | 5410.43 | 3.29% |
| 2025-03-04 | 7.96 | 8.23 | 0.25 | 3.13% | 7.93 | 8.27 | 66614 | 5417.22 | 3.26% |
| 2025-03-03 | 8.00 | 7.98 | 0.05 | 0.63% | 7.93 | 8.11 | 48183 | 3870.16 | 2.36% |
| 2025-02-28 | 8.06 | 7.93 | -0.20 | -2.46% | 7.91 | 8.15 | 53589 | 4302.70 | 2.62% |
| 2025-02-27 | 8.25 | 8.13 | -0.11 | -1.33% | 8.01 | 8.27 | 60557 | 4914.49 | 2.97% |
| 2025-02-26 | 8.19 | 8.24 | 0.11 | 1.35% | 8.13 | 8.29 | 50315 | 4132.73 | 2.46% |
| 2025-02-25 | 8.13 | 8.13 | -0.09 | -1.09% | 8.09 | 8.26 | 54936 | 4485.98 | 2.69% |
| 2025-02-24 | 8.06 | 8.22 | 0.19 | 2.37% | 8.01 | 8.29 | 71295 | 5820.64 | 3.49% |
| 2025-02-21 | 8.02 | 8.03 | 0.01 | 0.12% | 7.89 | 8.07 | 59912 | 4770.00 | 2.93% |
| 2025-02-20 | 7.90 | 8.02 | 0.09 | 1.13% | 7.90 | 8.04 | 51170 | 4082.97 | 2.51% |
| 2025-02-19 | 7.76 | 7.93 | 0.13 | 1.67% | 7.76 | 7.95 | 50375 | 3978.28 | 2.47% |
上证大盘股票行情在线 K线走势图
