德创环保 (603177) - 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
2025-12-16	11.44	11.18	-0.32	-2.78%	11.11	11.44	40233	4514	1.97%
2025-12-15	11.34	11.50	0.07	0.61%	11.22	11.59	41113	4702	2.01%
2025-12-12	11.49	11.43	-0.06	-0.52%	11.33	11.71	50465	5804	2.47%
2025-12-11	11.75	11.49	-0.30	-2.54%	11.48	11.80	51176	5932	2.51%
2025-12-10	12.18	11.79	-0.38	-3.12%	11.78	12.28	68116	8116	3.34%
2025-12-09	12.31	12.17	-0.05	-0.41%	12.08	12.45	86250	10548	4.22%
2025-12-08	12.30	12.22	0.09	0.74%	11.96	12.30	146116	17792	7.16%
2025-12-05	10.99	12.13	1.10	9.97%	10.93	12.13	112816	13253	5.52%
2025-12-04	11.37	11.03	-0.33	-2.90%	11.01	11.41	67898	7548	3.33%
2025-12-03	11.82	11.36	-0.46	-3.89%	11.26	11.95	86188	9896	4.22%
2025-12-02	12.32	11.82	-0.43	-3.51%	11.78	12.32	80113	9528	3.92%
2025-12-01	12.58	12.25	-0.19	-1.53%	12.10	12.65	92962	11422	4.55%
2025-11-28	12.21	12.44	0.18	1.47%	11.70	12.49	123677	14975	6.06%
2025-11-27	12.87	12.26	-0.49	-3.84%	12.23	13.00	122201	15241	5.98%
2025-11-26	13.38	12.75	-0.84	-6.18%	12.68	13.50	148371	19209	7.27%
2025-11-25	13.29	13.59	0.59	4.54%	12.85	13.80	184926	24774	9.06%
2025-11-24	13.17	13.00	0.09	0.70%	12.37	13.45	161068	20721	7.89%
2025-11-21	13.80	12.91	-1.21	-8.57%	12.71	14.40	239197	32234	11.71%
2025-11-20	13.31	14.12	0.84	6.33%	13.19	14.61	332393	46473	16.28%
2025-11-19	12.82	13.28	0.51	3.99%	12.57	14.05	252562	34055	12.37%
2025-11-18	13.43	12.77	-0.79	-5.83%	12.70	13.43	160664	20780	7.87%
2025-11-17	12.79	13.56	0.77	6.02%	12.67	13.74	247325	32917	12.11%
2025-11-14	12.14	12.79	0.59	4.84%	12.13	13.00	168863	21356	8.27%
2025-11-13	12.07	12.20	0.07	0.58%	11.97	12.25	60946	7413	2.98%
2025-11-12	12.20	12.13	-0.10	-0.82%	12.07	12.26	56293	6835	2.76%
2025-11-11	12.10	12.23	0.19	1.58%	11.96	12.34	75116	9158	3.68%
2025-11-10	11.98	12.04	0.07	0.58%	11.92	12.28	68669	8303	3.36%
2025-11-07	11.90	11.97	0.07	0.59%	11.81	12.05	52519	6288	2.57%
2025-11-06	11.92	11.90	-0.07	-0.58%	11.82	12.00	36954	4394	1.81%
2025-11-05	11.75	11.97	0.12	1.01%	11.55	12.08	65640	7839	3.21%
2025-11-04	12.07	11.85	-0.02	-0.17%	11.71	12.07	42176	4983	2.07%
2025-11-03	11.77	11.87	0.23	1.98%	11.56	12.08	81854	9647	4.01%
2025-10-31	11.54	11.64	0.23	2.02%	11.41	11.70	52644	6112	2.58%
2025-10-30	11.61	11.41	-0.19	-1.64%	11.40	11.62	52036	5967	2.55%
2025-10-29	11.94	11.60	-0.24	-2.03%	11.50	11.94	66687	7749	3.27%
2025-10-28	11.80	11.84	-0.01	-0.08%	11.74	11.93	59203	7025	2.90%
2025-10-27	12.25	11.85	-0.37	-3.03%	11.70	12.25	105217	12507	5.15%
2025-10-24	12.07	12.22	0.15	1.24%	11.99	12.22	94843	11483	4.64%
2025-10-23	11.85	12.07	0.12	1.00%	11.76	12.18	90889	10892	4.45%
2025-10-22	11.95	11.95	-0.03	-0.25%	11.92	12.17	92113	11074	4.51%
2025-10-21	12.01	11.98	0.08	0.67%	11.80	12.18	115800	13864	5.67%
2025-10-20	11.66	11.90	0.41	3.57%	11.55	11.94	117045	13831	5.73%
2025-10-17	11.52	11.49	-0.03	-0.26%	11.42	11.68	60608	6995	2.97%
2025-10-16	11.81	11.52	-0.28	-2.37%	11.46	11.88	70920	8225	3.47%
2025-10-15	11.60	11.80	0.20	1.72%	11.45	11.82	66105	7730	3.24%
2025-10-14	11.73	11.60	-0.15	-1.28%	11.51	11.98	92120	10810	4.51%
2025-10-13	11.23	11.75	-0.04	-0.34%	10.85	11.77	117519	13451	5.76%
2025-10-10	11.43	11.79	0.28	2.43%	11.43	11.84	100088	11738	4.90%
2025-10-09	11.61	11.51	-0.04	-0.35%	11.45	11.65	75065	8673	3.68%
2025-09-30	11.49	11.55	0.05	0.43%	11.49	11.68	63835	7383	3.13%
2025-09-29	11.35	11.50	0.16	1.41%	11.21	11.65	81362	9353	3.98%
2025-09-26	11.36	11.34	0.03	0.27%	11.18	11.55	67052	7628	3.28%
2025-09-25	11.44	11.31	-0.18	-1.57%	11.27	11.55	70786	8066	3.47%
2025-09-24	11.24	11.49	0.26	2.32%	11.02	11.55	88008	9993	4.31%
2025-09-23	11.86	11.23	-0.61	-5.15%	11.08	11.87	109291	12383	5.35%
2025-09-22	11.79	11.84	0.05	0.42%	11.55	11.99	94240	11076	4.62%
2025-09-19	11.51	11.79	0.12	1.03%	11.45	12.25	117216	13842	5.74%
2025-09-18	11.56	11.67	0.02	0.17%	11.46	11.88	137046	16025	6.71%
2025-09-17	12.00	11.65	-0.41	-3.40%	11.61	12.00	147135	17255	7.21%
2025-09-16	11.98	12.06	-0.37	-2.98%	11.90	12.18	191439	23027	9.38%
2025-09-15	11.45	12.43	1.02	8.94%	11.39	12.45	318980	38155	15.62%
2025-09-12	11.38	11.41	0.04	0.35%	11.29	11.47	112798	12820	5.52%
2025-09-11	11.31	11.37	0.07	0.62%	11.11	11.39	119903	13484	5.87%
2025-09-10	11.21	11.30	0.12	1.07%	11.11	11.31	124147	13932	6.08%
2025-09-09	11.35	11.18	-0.19	-1.67%	11.14	11.52	159630	18057	7.82%
2025-09-08	11.25	11.37	-0.01	-0.09%	11.23	11.49	179410	20352	8.79%