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
2026-04-30	11.39	12.09	0.34	2.89%	11.39	12.18	79723	9562	3.90%
2026-04-29	11.51	11.75	0.04	0.34%	11.50	11.88	54801	6410	2.68%
2026-04-28	11.65	11.71	0.01	0.09%	11.59	11.95	45827	5379	2.24%
2026-04-27	11.54	11.70	0.04	0.34%	11.31	11.75	48712	5620	2.39%
2026-04-24	11.56	11.66	0.06	0.52%	11.50	11.78	50736	5908	2.48%
2026-04-23	11.88	11.60	-0.16	-1.36%	11.52	12.08	71309	8345	3.49%
2026-04-22	12.23	11.76	-0.30	-2.49%	11.76	12.94	107207	12958	5.25%
2026-04-21	11.64	12.06	0.43	3.70%	11.57	12.16	101867	12151	4.99%
2026-04-20	11.50	11.63	0.11	0.95%	11.40	11.66	54928	6355	2.69%
2026-04-17	11.82	11.52	-0.30	-2.54%	11.33	11.94	83252	9636	4.08%
2026-04-16	11.74	11.82	0.19	1.63%	11.44	11.92	61977	7258	3.04%
2026-04-15	12.04	11.63	-0.41	-3.41%	11.58	12.14	79647	9383	3.90%
2026-04-14	12.18	12.04	-0.06	-0.50%	11.85	12.48	164691	19932	8.07%
2026-04-13	11.00	12.10	1.10	10.00%	10.70	12.10	71179	8235	3.49%
2026-04-10	11.05	11.00	0.10	0.92%	10.95	11.14	26963	2979	1.32%
2026-04-09	11.23	10.90	-0.33	-2.94%	10.83	11.23	39610	4350	1.94%
2026-04-08	11.03	11.23	0.53	4.95%	10.97	11.30	45697	5104	2.24%
2026-04-07	10.38	10.70	0.45	4.39%	10.28	10.79	61492	6529	3.01%
2026-04-03	11.12	10.25	-0.87	-7.82%	10.04	11.18	94348	9800	4.62%
2026-04-02	11.50	11.12	-0.39	-3.39%	11.06	11.56	25134	2827	1.23%
2026-04-01	11.43	11.51	0.24	2.13%	11.32	11.55	25066	2864	1.23%
2026-03-31	11.61	11.27	-0.36	-3.10%	11.24	11.69	37862	4342	1.85%
2026-03-30	11.30	11.63	0.26	2.29%	11.23	11.65	34008	3895	1.67%
2026-03-27	11.15	11.37	0.22	1.97%	11.00	11.50	34355	3895	1.68%
2026-03-26	11.49	11.15	-0.33	-2.87%	11.10	11.56	31820	3587	1.56%
2026-03-25	11.21	11.48	0.30	2.68%	11.18	11.49	36668	4178	1.80%
2026-03-24	10.79	11.18	0.72	6.88%	10.60	11.18	57173	6225	2.80%
2026-03-23	10.90	10.46	-0.74	-6.61%	10.35	11.09	53157	5702	2.60%
2026-03-20	11.60	11.20	-0.38	-3.28%	11.17	11.72	42452	4816	2.08%
2026-03-19	12.00	11.58	-0.54	-4.46%	11.51	12.08	36509	4282	1.79%
2026-03-18	11.97	12.12	0.21	1.76%	11.83	12.26	24803	2981	1.21%
2026-03-17	12.18	11.91	-0.28	-2.30%	11.88	12.26	29881	3595	1.46%
2026-03-16	12.26	12.19	-0.06	-0.49%	11.80	12.37	40893	4964	2.00%
2026-03-13	12.10	12.25	0.09	0.74%	12.01	12.50	52973	6511	2.59%
2026-03-12	12.38	12.16	-0.23	-1.86%	12.06	12.49	60254	7378	2.95%
2026-03-11	12.76	12.39	-0.34	-2.67%	12.35	12.80	63263	7929	3.10%
2026-03-10	12.84	12.73	0.08	0.63%	12.65	12.90	54091	6904	2.65%
2026-03-09	12.73	12.65	-0.24	-1.86%	12.39	12.79	68151	8557	3.34%
2026-03-06	12.52	12.89	0.29	2.30%	12.38	13.08	97454	12543	4.77%
2026-03-05	12.39	12.60	0.27	2.19%	12.33	12.69	94680	11855	4.64%
2026-03-04	12.15	12.33	-0.03	-0.24%	11.80	12.44	91258	11141	4.47%
2026-03-03	12.46	12.36	0.07	0.57%	12.05	12.76	129418	16053	6.34%
2026-03-02	12.13	12.29	-0.30	-2.38%	12.05	12.79	116616	14469	5.71%
2026-02-27	12.50	12.59	0.24	1.94%	12.32	13.40	182299	22904	8.93%
2026-02-26	12.12	12.35	0.35	2.92%	11.90	12.80	87388	10780	4.28%
2026-02-25	12.12	12.00	-0.11	-0.91%	12.00	12.24	29478	3557	1.44%
2026-02-24	11.86	12.11	0.36	3.06%	11.80	12.14	34372	4136	1.68%
2026-02-13	11.76	11.75	-0.04	-0.34%	11.71	11.95	33612	3976	1.65%
2026-02-12	11.92	11.79	-0.14	-1.17%	11.66	11.93	28596	3377	1.40%
2026-02-11	11.94	11.93	0.00	0.00%	11.81	12.07	28601	3415	1.40%
2026-02-10	12.09	11.93	-0.11	-0.91%	11.91	12.15	25367	3050	1.24%
2026-02-09	12.01	12.04	0.13	1.09%	11.91	12.10	32827	3945	1.61%
2026-02-06	11.86	11.91	0.07	0.59%	11.70	12.00	28362	3375	1.39%
2026-02-05	12.00	11.84	-0.11	-0.92%	11.78	12.02	32997	3922	1.62%
2026-02-04	11.76	11.95	0.23	1.96%	11.65	11.95	50791	6034	2.49%
2026-02-03	11.81	11.72	0.25	2.18%	11.46	11.81	43311	5053	2.12%
2026-02-02	11.65	11.47	-0.12	-1.04%	11.47	11.85	41460	4824	2.03%
2026-01-30	11.08	11.59	0.01	0.09%	11.08	11.62	66317	7552	3.25%
2026-01-29	11.63	11.58	-0.05	-0.43%	11.43	11.91	50988	5967	2.50%
2026-01-28	11.82	11.63	-0.19	-1.61%	11.56	11.88	41196	4806	2.02%
2026-01-27	11.99	11.82	-0.10	-0.84%	11.42	12.00	48753	5694	2.39%
2026-01-26	12.15	11.92	-0.18	-1.49%	11.82	12.19	41729	4991	2.04%