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
2025-08-01	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%
2025-06-06	13.39	13.45	0.06	0.45%	13.33	13.90	109880	14870	2.85%
2025-06-05	13.13	13.39	0.22	1.67%	12.97	13.50	107585	14268	2.79%
2025-06-04	13.19	13.17	0.10	0.77%	13.02	13.25	87591	11512	2.27%
2025-06-03	12.80	13.07	0.18	1.40%	12.73	13.19	83065	10807	2.16%
2025-05-30	12.95	12.89	-0.09	-0.69%	12.67	12.95	89451	11452	2.32%
2025-05-29	12.19	12.98	0.80	6.57%	12.17	13.07	164706	20954	4.28%
2025-05-28	12.27	12.18	-0.01	-0.08%	12.08	12.42	64227	7849	1.67%
2025-05-27	12.39	12.19	-0.11	-0.89%	12.15	12.41	66112	8072	1.72%
2025-05-26	12.41	12.30	-0.02	-0.16%	12.27	12.51	61249	7568	1.59%
2025-05-23	12.62	12.32	-0.23	-1.83%	12.31	12.70	79606	9935	2.07%
2025-05-22	12.76	12.55	-0.18	-1.41%	12.42	12.80	87917	11086	2.28%
2025-05-21	13.20	12.73	-0.64	-4.79%	12.73	13.30	154412	19928	4.01%
2025-05-20	13.48	13.37	0.11	0.83%	13.27	13.66	162664	21865	4.22%
2025-05-19	13.16	13.26	0.51	4.00%	12.91	13.60	160372	21268	4.16%
2025-05-16	12.87	12.75	-0.12	-0.93%	12.63	12.92	67506	8620	1.75%
2025-05-15	13.40	12.87	-0.53	-3.96%	12.83	13.50	149769	19532	3.89%
2025-05-14	13.33	13.40	0.08	0.60%	12.95	13.42	123559	16316	3.21%
2025-05-13	12.85	13.32	0.57	4.47%	12.76	13.56	183432	24148	4.76%
2025-05-12	12.60	12.75	0.25	2.00%	12.43	12.75	100184	12643	2.60%
2025-05-09	12.57	12.50	-0.07	-0.56%	12.12	12.73	117320	14600	3.05%
2025-05-08	12.32	12.57	0.20	1.62%	12.21	12.74	101751	12776	2.64%
2025-05-07	12.60	12.37	-0.07	-0.56%	12.22	12.74	95678	11934	2.48%
2025-05-06	12.01	12.44	0.58	4.89%	12.01	12.49	109572	13480	2.84%
2025-04-30	11.90	11.86	0.01	0.08%	11.80	12.05	86959	10365	2.26%
2025-04-29	11.42	11.85	0.33	2.86%	11.20	12.30	152197	17882	3.95%
2025-04-28	11.62	11.52	0.05	0.44%	11.30	11.73	75859	8711	1.97%
2025-04-25	11.19	11.47	0.37	3.33%	10.97	11.60	101410	11506	2.63%
2025-04-24	11.55	11.10	-0.37	-3.23%	11.04	11.56	105987	11839	2.75%