中创环保 (300056) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	14.10	14.28	0.04	0.28%	13.40	14.55	179186	25317	4.65%
2025-09-15	14.02	14.24	0.24	1.71%	14.00	14.69	194686	27970	5.05%
2025-09-12	13.72	14.00	0.21	1.52%	13.65	14.18	153360	21378	3.98%
2025-09-11	13.86	13.79	0.01	0.07%	13.15	13.87	164516	22289	4.27%
2025-09-10	13.70	13.78	0.03	0.22%	13.55	14.00	85493	11792	2.22%
2025-09-09	14.05	13.75	-0.27	-1.93%	13.72	14.15	110157	15310	2.86%
2025-09-08	14.38	14.02	-0.39	-2.71%	13.80	14.53	146487	20626	3.80%
2025-09-05	13.92	14.41	0.55	3.97%	13.78	14.48	110290	15603	2.86%
2025-09-04	14.13	13.86	-0.29	-2.05%	13.69	14.34	136649	19115	3.55%
2025-09-03	14.75	14.15	-0.56	-3.81%	14.10	14.83	121297	17549	3.15%
2025-09-02	15.10	14.71	-0.54	-3.54%	14.27	15.16	216509	31687	5.62%
2025-09-01	15.53	15.25	-0.14	-0.91%	15.19	15.83	168633	26104	4.38%
2025-08-29	16.28	15.39	-0.91	-5.58%	15.32	16.35	263913	41473	6.85%
2025-08-28	16.00	16.30	0.24	1.49%	15.70	16.39	279837	45112	7.27%
2025-08-27	15.78	16.06	0.18	1.13%	15.30	16.75	433743	70181	11.26%
2025-08-26	14.54	15.88	1.48	10.28%	14.22	15.88	436850	66032	11.34%
2025-08-25	14.64	14.40	-0.18	-1.23%	14.33	14.83	175797	25543	4.56%
2025-08-22	14.69	14.58	-0.12	-0.82%	14.45	15.00	156338	22941	4.06%
2025-08-21	14.90	14.70	-0.25	-1.67%	14.60	15.05	153161	22692	3.98%
2025-08-20	14.74	14.95	0.21	1.42%	14.57	15.22	174567	26009	4.53%
2025-08-19	14.79	14.74	0.00	0.00%	14.56	15.50	220351	32793	5.72%
2025-08-18	14.69	14.74	-0.04	-0.27%	14.52	14.91	141333	20839	3.67%
2025-08-15	14.50	14.78	0.25	1.72%	14.30	14.94	103289	15259	2.68%
2025-08-14	15.00	14.53	-0.53	-3.52%	14.50	15.10	151431	22401	3.93%
2025-08-13	14.84	15.06	0.20	1.35%	14.75	15.27	156474	23460	4.06%
2025-08-12	15.03	14.86	-0.17	-1.13%	14.54	15.08	153881	22728	3.99%
2025-08-11	15.24	15.03	-0.19	-1.25%	14.93	15.24	125989	18968	3.27%
2025-08-08	15.42	15.22	-0.22	-1.42%	15.18	15.49	97264	14847	2.53%
2025-08-07	15.69	15.44	-0.24	-1.53%	15.41	15.77	115084	17877	2.99%
2025-08-06	15.32	15.68	0.39	2.55%	15.23	15.87	183173	28544	4.76%
2025-08-05	15.00	15.29	0.36	2.41%	14.91	15.57	194041	29538	5.04%
2025-08-04	14.14	14.93	0.70	4.92%	13.94	14.97	235932	34532	6.12%
2025-08-01	13.98	14.23	0.29	2.08%	13.91	14.39	106701	15160	2.77%
2025-07-31	13.87	13.94	0.01	0.07%	13.82	14.08	71020	9893	1.84%
2025-07-30	14.13	13.93	-0.20	-1.42%	13.84	14.14	85797	11945	2.23%
2025-07-29	14.09	14.13	0.10	0.71%	13.85	14.28	92814	13044	2.41%
2025-07-28	14.52	14.03	-0.45	-3.11%	13.98	14.61	138210	19537	3.59%
2025-07-25	14.31	14.48	0.17	1.19%	14.30	14.80	135779	19774	3.52%
2025-07-24	14.84	14.31	-0.42	-2.85%	14.25	14.89	186992	27261	4.85%
2025-07-23	14.03	14.73	0.70	4.99%	13.94	14.95	281233	41133	7.30%
2025-07-22	13.97	14.03	0.06	0.43%	13.85	14.10	84127	11738	2.18%
2025-07-21	13.70	13.97	0.27	1.97%	13.64	14.20	126909	17633	3.29%
2025-07-18	13.71	13.70	0.00	0.00%	13.49	13.88	84305	11544	2.19%
2025-07-17	13.75	13.70	-0.03	-0.22%	13.60	13.78	64868	8871	1.68%
2025-07-16	13.92	13.73	0.00	0.00%	13.63	13.92	68420	9415	1.78%
2025-07-15	13.70	13.73	0.11	0.81%	13.58	14.27	112019	15529	2.91%
2025-07-14	13.95	13.62	-0.34	-2.44%	13.45	13.95	132306	18017	3.43%
2025-07-11	14.00	13.96	-0.04	-0.29%	13.85	14.06	74218	10350	1.93%
2025-07-10	14.00	14.00	-0.05	-0.36%	13.85	14.17	76506	10739	1.99%
2025-07-09	14.47	14.05	-0.42	-2.90%	13.85	14.48	125009	17654	3.25%
2025-07-08	14.28	14.47	0.18	1.26%	14.18	14.62	107590	15477	2.79%
2025-07-07	13.93	14.29	0.36	2.58%	13.86	14.39	102019	14515	2.65%
2025-07-04	14.15	13.93	-0.22	-1.55%	13.86	14.17	83087	11620	2.16%
2025-07-03	14.14	14.15	0.09	0.64%	13.97	14.23	56746	7998	1.47%
2025-07-02	14.29	14.06	-0.33	-2.29%	14.00	14.41	83633	11783	2.17%
2025-07-01	14.21	14.39	0.09	0.63%	14.05	14.44	111669	15957	2.90%
2025-06-30	14.50	14.30	-0.20	-1.38%	14.21	14.60	108266	15547	2.81%
2025-06-27	14.30	14.50	0.10	0.69%	14.30	14.67	108494	15719	2.82%
2025-06-26	14.75	14.40	-0.38	-2.57%	14.30	15.00	157364	22833	4.09%
2025-06-25	14.90	14.78	0.01	0.07%	14.60	15.20	115075	17036	2.99%
2025-06-24	14.44	14.77	0.34	2.36%	14.40	14.89	123839	18153	3.21%
2025-06-23	14.19	14.43	0.21	1.48%	14.11	14.58	98958	14266	2.57%
2025-06-20	13.96	14.22	0.23	1.64%	13.96	14.54	101554	14494	2.64%
2025-06-19	14.23	13.99	-0.34	-2.37%	13.87	14.30	94209	13260	2.45%
2025-06-18	14.10	14.33	0.27	1.92%	13.96	14.46	97957	13922	2.54%
2025-06-17	14.14	14.06	-0.08	-0.57%	13.96	14.29	69690	9813	1.81%
2025-06-16	13.94	14.14	0.23	1.65%	13.89	14.40	104953	14846	2.72%
2025-06-13	14.25	13.91	-0.41	-2.86%	13.86	14.37	92301	12957	2.40%
2025-06-12	14.40	14.32	-0.14	-0.97%	14.26	14.58	85643	12347	2.22%
2025-06-11	14.41	14.46	0.29	2.05%	14.08	14.63	127311	18300	3.31%
2025-06-10	14.55	14.17	-0.39	-2.68%	14.04	14.74	179740	25870	4.67%
2025-06-09	13.52	14.56	1.11	8.25%	13.45	14.77	247747	35290	6.43%