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 |
|---|
| 2025-08-01 | 9.31 | 9.50 | 0.19 | 2.04% | 9.31 | 9.54 | 47404 | 4487.39 | 2.32% |
| 2025-07-31 | 9.39 | 9.31 | -0.08 | -0.85% | 9.27 | 9.49 | 44682 | 4186.10 | 2.19% |
| 2025-07-30 | 9.48 | 9.39 | -0.10 | -1.05% | 9.30 | 9.50 | 54550 | 5114.26 | 2.67% |
| 2025-07-29 | 9.79 | 9.49 | -0.20 | -2.06% | 9.30 | 9.85 | 82208 | 7807.44 | 4.03% |
| 2025-07-28 | 9.57 | 9.69 | 0.08 | 0.83% | 9.57 | 9.73 | 68908 | 6660.64 | 3.37% |
| 2025-07-25 | 9.66 | 9.61 | -0.02 | -0.21% | 9.48 | 9.77 | 90792 | 8700.20 | 4.45% |
| 2025-07-24 | 9.42 | 9.63 | 0.01 | 0.10% | 9.42 | 9.99 | 185196 | 17914.12 | 9.07% |
| 2025-07-23 | 9.51 | 9.62 | 0.15 | 1.58% | 9.32 | 10.42 | 216766 | 21543.84 | 10.62% |
| 2025-07-22 | 9.53 | 9.47 | -0.06 | -0.63% | 9.38 | 9.57 | 31177 | 2947.65 | 1.53% |
| 2025-07-21 | 9.41 | 9.53 | 0.20 | 2.14% | 9.40 | 9.65 | 37479 | 3580.58 | 1.84% |
| 2025-07-18 | 9.37 | 9.33 | -0.02 | -0.21% | 9.26 | 9.40 | 20156 | 1875.70 | 0.99% |
| 2025-07-17 | 9.35 | 9.35 | 0.06 | 0.65% | 9.25 | 9.38 | 25886 | 2409.17 | 1.27% |
| 2025-07-16 | 9.22 | 9.29 | 0.11 | 1.20% | 9.18 | 9.31 | 25473 | 2362.20 | 1.25% |
| 2025-07-15 | 9.30 | 9.18 | -0.17 | -1.82% | 9.05 | 9.36 | 30021 | 2755.42 | 1.47% |
| 2025-07-14 | 9.27 | 9.35 | 0.13 | 1.41% | 9.22 | 9.38 | 24096 | 2242.52 | 1.18% |
| 2025-07-11 | 9.30 | 9.22 | -0.04 | -0.43% | 9.12 | 9.34 | 28652 | 2641.85 | 1.40% |
| 2025-07-10 | 9.27 | 9.26 | 0.03 | 0.33% | 9.16 | 9.32 | 26229 | 2425.64 | 1.28% |
| 2025-07-09 | 9.25 | 9.27 | 0.02 | 0.22% | 9.21 | 9.35 | 29589 | 2741.75 | 1.45% |
| 2025-07-08 | 9.40 | 9.25 | -0.07 | -0.75% | 9.22 | 9.40 | 42188 | 3928.63 | 2.07% |
| 2025-07-07 | 9.08 | 9.32 | 0.17 | 1.86% | 9.08 | 9.32 | 30796 | 2846.56 | 1.51% |
| 2025-07-04 | 9.30 | 9.15 | -0.09 | -0.97% | 9.08 | 9.30 | 31129 | 2846.99 | 1.52% |
| 2025-07-03 | 9.17 | 9.24 | 0.07 | 0.76% | 9.13 | 9.27 | 30314 | 2790.31 | 1.48% |
| 2025-07-02 | 9.17 | 9.17 | 0.06 | 0.66% | 9.05 | 9.18 | 29453 | 2682.82 | 1.44% |
| 2025-07-01 | 9.14 | 9.11 | 0.01 | 0.11% | 8.98 | 9.18 | 38034 | 3459.39 | 1.86% |
| 2025-06-30 | 9.28 | 9.10 | 0.00 | 0.00% | 9.01 | 9.28 | 38477 | 3490.20 | 1.88% |
| 2025-06-27 | 9.03 | 9.10 | 0.06 | 0.66% | 8.99 | 9.32 | 57600 | 5257.84 | 2.82% |
| 2025-06-26 | 9.30 | 9.04 | 0.16 | 1.80% | 8.85 | 9.35 | 50702 | 4557.95 | 2.48% |
| 2025-06-25 | 8.90 | 8.88 | 0.01 | 0.11% | 8.84 | 9.01 | 33994 | 3032.09 | 1.66% |
| 2025-06-24 | 8.66 | 8.87 | 0.26 | 3.02% | 8.57 | 8.87 | 30782 | 2704.37 | 1.51% |
| 2025-06-23 | 8.26 | 8.61 | 0.24 | 2.87% | 8.26 | 8.62 | 29119 | 2477.54 | 1.43% |
| 2025-06-20 | 8.37 | 8.37 | -0.01 | -0.12% | 8.32 | 8.53 | 24264 | 2042.08 | 1.19% |
| 2025-06-19 | 8.65 | 8.38 | -0.23 | -2.67% | 8.34 | 8.65 | 29381 | 2480.83 | 1.44% |
| 2025-06-18 | 8.70 | 8.61 | -0.12 | -1.37% | 8.57 | 8.75 | 28515 | 2461.70 | 1.40% |
| 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% |
上证大盘股票行情在线 K线走势图
