创业环保(600874) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-11-18 | 6.82 | 6.90 | 6.82 | 6.88 | 0.06 | 0.88 | 15,401 | 1,058 | 1.17 | 0.14 |
| 2019-11-15 | 6.90 | 6.92 | 6.82 | 6.82 | -0.09 | -1.30 | 22,538 | 1,545 | 1.45 | 0.21 |
| 2019-11-14 | 6.94 | 6.94 | 6.88 | 6.91 | 0.00 | 0.00 | 18,296 | 1,265 | 0.87 | 0.17 |
| 2019-11-13 | 6.91 | 6.93 | 6.88 | 6.91 | -0.02 | -0.29 | 16,524 | 1,140 | 0.72 | 0.15 |
| 2019-11-12 | 6.87 | 6.94 | 6.86 | 6.93 | 0.06 | 0.87 | 20,410 | 1,408 | 1.16 | 0.19 |
| 2019-11-11 | 7.07 | 7.07 | 6.86 | 6.87 | -0.21 | -2.97 | 45,694 | 3,175 | 2.97 | 0.42 |
| 2019-11-08 | 7.14 | 7.17 | 7.08 | 7.08 | -0.04 | -0.56 | 26,368 | 1,878 | 1.26 | 0.24 |
| 2019-11-07 | 7.11 | 7.15 | 7.07 | 7.12 | 0.00 | 0.00 | 23,838 | 1,695 | 1.12 | 0.22 |
| 2019-11-06 | 7.14 | 7.20 | 7.08 | 7.12 | -0.04 | -0.56 | 25,370 | 1,810 | 1.68 | 0.23 |
| 2019-11-05 | 7.14 | 7.18 | 7.08 | 7.16 | 0.03 | 0.42 | 28,807 | 2,055 | 1.40 | 0.27 |
| 2019-11-04 | 7.14 | 7.21 | 7.11 | 7.13 | -0.01 | -0.14 | 26,961 | 1,930 | 1.40 | 0.25 |
| 2019-11-01 | 7.06 | 7.17 | 7.05 | 7.14 | 0.08 | 1.13 | 27,194 | 1,939 | 1.70 | 0.25 |
| 2019-10-31 | 7.17 | 7.17 | 7.05 | 7.06 | -0.08 | -1.12 | 30,743 | 2,181 | 1.68 | 0.28 |
| 2019-10-30 | 7.28 | 7.28 | 7.13 | 7.14 | -0.18 | -2.46 | 44,051 | 3,171 | 2.05 | 0.41 |
| 2019-10-29 | 7.27 | 7.48 | 7.22 | 7.32 | 0.05 | 0.69 | 87,231 | 6,405 | 3.58 | 0.80 |
| 2019-10-28 | 7.24 | 7.27 | 7.18 | 7.27 | 0.07 | 0.97 | 47,666 | 3,451 | 1.25 | 0.44 |
| 2019-10-25 | 7.18 | 7.20 | 7.10 | 7.20 | 0.02 | 0.28 | 25,688 | 1,840 | 1.39 | 0.24 |
| 2019-10-24 | 7.14 | 7.21 | 7.11 | 7.18 | 0.04 | 0.56 | 22,059 | 1,580 | 1.40 | 0.20 |
| 2019-10-23 | 7.20 | 7.23 | 7.08 | 7.14 | -0.07 | -0.97 | 23,955 | 1,717 | 2.08 | 0.22 |
| 2019-10-22 | 7.10 | 7.23 | 7.08 | 7.21 | 0.11 | 1.55 | 35,196 | 2,519 | 2.11 | 0.32 |
| 2019-10-21 | 7.17 | 7.17 | 6.99 | 7.10 | -0.07 | -0.98 | 27,920 | 1,974 | 2.51 | 0.26 |
| 2019-10-18 | 7.22 | 7.33 | 7.13 | 7.17 | -0.04 | -0.55 | 38,397 | 2,775 | 2.77 | 0.35 |
| 2019-10-17 | 7.28 | 7.29 | 7.16 | 7.21 | -0.05 | -0.69 | 35,279 | 2,542 | 1.79 | 0.32 |
| 2019-10-16 | 7.23 | 7.38 | 7.19 | 7.26 | 0.05 | 0.69 | 44,229 | 3,227 | 2.64 | 0.41 |
| 2019-10-15 | 7.30 | 7.30 | 7.19 | 7.21 | -0.11 | -1.50 | 29,614 | 2,138 | 1.50 | 0.27 |
| 2019-10-14 | 7.36 | 7.39 | 7.29 | 7.32 | 0.02 | 0.27 | 58,433 | 4,279 | 1.37 | 0.54 |
| 2019-10-11 | 7.15 | 7.45 | 7.14 | 7.30 | 0.17 | 2.38 | 100,910 | 7,414 | 4.35 | 0.93 |
| 2019-10-10 | 7.07 | 7.14 | 7.06 | 7.13 | 0.06 | 0.85 | 33,240 | 2,363 | 1.13 | 0.31 |
| 2019-10-09 | 7.01 | 7.08 | 6.98 | 7.07 | 0.07 | 1.00 | 21,696 | 1,525 | 1.43 | 0.20 |
| 2019-10-08 | 7.01 | 7.11 | 6.99 | 7.00 | -0.01 | -0.14 | 31,471 | 2,219 | 1.71 | 0.29 |
