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
2026-06-26	8.35	8.16	-0.62	-7.06%	7.90	8.40	151376	12063	7.41%
2026-06-25	9.49	8.78	-0.97	-9.95%	8.78	9.75	158357	14306	7.76%
2026-06-24	9.49	9.75	-0.33	-3.27%	9.12	10.21	168304	16132	8.24%
2026-06-23	10.63	10.08	-1.12	-10.00%	10.08	10.65	180822	18416	8.86%
2026-06-22	10.50	11.20	0.32	2.94%	9.79	11.76	224961	23363	11.02%
2026-06-18	9.80	10.88	0.99	10.01%	9.08	10.88	179383	17748	8.78%
2026-06-17	9.19	9.89	0.51	5.44%	9.06	10.28	104018	9926	5.09%
2026-06-16	9.22	9.38	0.18	1.96%	9.03	9.50	35439	3275	1.74%
2026-06-15	9.52	9.20	-0.24	-2.54%	9.12	9.67	35148	3270	1.72%
2026-06-12	9.39	9.44	0.11	1.18%	9.17	9.55	27684	2606	1.36%
2026-06-11	9.54	9.33	-0.16	-1.69%	9.10	9.61	24347	2258	1.19%
2026-06-10	9.53	9.49	-0.04	-0.42%	9.17	9.59	30891	2889	1.51%
2026-06-09	9.69	9.53	-0.07	-0.73%	9.39	9.79	27998	2667	1.37%
2026-06-08	9.58	9.60	-0.33	-3.32%	9.48	9.98	38228	3717	1.87%
2026-06-05	9.80	9.93	0.04	0.40%	9.57	10.09	35267	3463	1.73%
2026-06-04	9.97	9.89	-0.10	-1.00%	9.79	10.06	33163	3277	1.62%
2026-06-03	10.44	9.99	-0.38	-3.66%	9.89	10.44	46072	4630	2.26%
2026-06-02	10.70	10.37	-0.19	-1.80%	10.25	11.27	47000	4952	2.30%
2026-06-01	10.29	10.56	0.27	2.62%	10.01	10.65	36402	3832	1.78%
2026-05-29	10.72	10.29	-0.43	-4.01%	10.18	10.83	33083	3464	1.62%
2026-05-28	10.61	10.72	0.21	2.00%	10.56	10.93	41229	4417	2.02%
2026-05-27	10.60	10.51	-0.24	-2.23%	10.36	10.81	38881	4096	1.90%
2026-05-26	11.24	10.75	-0.45	-4.02%	10.61	11.30	53098	5735	2.60%
2026-05-25	11.63	11.20	-0.40	-3.45%	11.05	11.88	61185	6967	3.00%
2026-05-22	11.88	11.60	-0.14	-1.19%	11.32	12.12	82711	9606	4.05%
2026-05-21	11.48	11.74	0.22	1.91%	11.48	12.55	121995	14752	5.97%
2026-05-20	11.51	11.52	0.02	0.17%	11.22	11.61	30279	3441	1.48%
2026-05-19	11.68	11.50	-0.12	-1.03%	11.42	11.94	38260	4448	1.87%
2026-05-18	11.36	11.62	0.22	1.93%	11.36	11.67	28918	3331	1.42%
2026-05-15	11.56	11.40	-0.24	-2.06%	11.35	11.75	33632	3870	1.65%
2026-05-14	11.67	11.64	-0.04	-0.34%	11.47	11.81	39464	4589	1.93%
2026-05-13	11.83	11.68	-0.15	-1.27%	11.64	11.92	38760	4555	1.90%
2026-05-12	11.97	11.83	-0.16	-1.33%	11.73	12.20	41134	4894	2.01%
2026-05-11	12.29	11.99	-0.13	-1.07%	11.84	12.29	45436	5447	2.23%
2026-05-08	12.08	12.12	-0.02	-0.16%	11.95	12.15	38333	4621	1.88%
2026-05-07	11.88	12.14	0.24	2.02%	11.82	12.19	61109	7376	2.99%
2026-05-06	12.10	11.90	-0.19	-1.57%	11.83	12.12	70022	8358	3.43%
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%