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(%) |
| 2019-09-19 | 7.49 | 7.56 | 7.39 | 7.54 | 0.05 | 0.67 | 65,038 | 4,868 | 2.27 | 0.60 |
| 2019-09-18 | 7.58 | 7.64 | 7.47 | 7.49 | -0.05 | -0.66 | 51,957 | 3,922 | 2.25 | 0.48 |
| 2019-09-17 | 7.76 | 7.76 | 7.50 | 7.54 | -0.22 | -2.84 | 70,330 | 5,350 | 3.35 | 0.65 |
| 2019-09-16 | 7.67 | 7.83 | 7.65 | 7.76 | 0.09 | 1.17 | 78,695 | 6,102 | 2.35 | 0.72 |
| 2019-09-12 | 7.63 | 7.70 | 7.61 | 7.67 | 0.04 | 0.52 | 43,933 | 3,363 | 1.18 | 0.40 |
| 2019-09-11 | 7.69 | 7.74 | 7.62 | 7.63 | -0.05 | -0.65 | 53,905 | 4,132 | 1.56 | 0.50 |
| 2019-09-10 | 7.66 | 7.73 | 7.62 | 7.68 | 0.02 | 0.26 | 60,326 | 4,632 | 1.44 | 0.55 |
| 2019-09-09 | 7.66 | 7.70 | 7.57 | 7.66 | 0.04 | 0.52 | 75,227 | 5,737 | 1.71 | 0.69 |
| 2019-09-06 | 7.55 | 7.65 | 7.50 | 7.62 | 0.08 | 1.06 | 77,652 | 5,894 | 1.99 | 0.71 |
| 2019-09-05 | 7.54 | 7.62 | 7.48 | 7.54 | 0.07 | 0.94 | 80,954 | 6,116 | 1.87 | 0.74 |
| 2019-09-04 | 7.36 | 7.48 | 7.32 | 7.47 | 0.12 | 1.63 | 63,287 | 4,699 | 2.18 | 0.58 |
| 2019-09-03 | 7.34 | 7.39 | 7.30 | 7.35 | 0.01 | 0.14 | 35,121 | 2,577 | 1.23 | 0.32 |
| 2019-09-02 | 7.19 | 7.37 | 7.15 | 7.34 | 0.14 | 1.94 | 36,568 | 2,670 | 3.06 | 0.34 |
| 2019-08-30 | 7.38 | 7.39 | 7.09 | 7.20 | -0.14 | -1.91 | 43,413 | 3,141 | 4.09 | 0.40 |
| 2019-08-29 | 7.40 | 7.42 | 7.32 | 7.34 | -0.02 | -0.27 | 29,225 | 2,151 | 1.36 | 0.27 |
| 2019-08-28 | 7.42 | 7.42 | 7.32 | 7.36 | -0.03 | -0.41 | 29,254 | 2,153 | 1.35 | 0.27 |
| 2019-08-27 | 7.28 | 7.42 | 7.25 | 7.39 | 0.16 | 2.21 | 52,216 | 3,839 | 2.35 | 0.48 |
| 2019-08-26 | 7.29 | 7.29 | 7.17 | 7.23 | -0.22 | -2.95 | 47,067 | 3,400 | 1.61 | 0.43 |
| 2019-08-23 | 7.37 | 7.51 | 7.30 | 7.45 | 0.08 | 1.09 | 58,076 | 4,304 | 2.85 | 0.53 |
| 2019-08-22 | 7.40 | 7.41 | 7.30 | 7.37 | -0.03 | -0.41 | 30,410 | 2,237 | 1.49 | 0.28 |
| 2019-08-21 | 7.38 | 7.44 | 7.33 | 7.40 | 0.01 | 0.14 | 34,926 | 2,577 | 1.49 | 0.32 |
| 2019-08-20 | 7.42 | 7.48 | 7.38 | 7.39 | -0.03 | -0.40 | 38,496 | 2,860 | 1.35 | 0.35 |
| 2019-08-19 | 7.28 | 7.43 | 7.25 | 7.42 | 0.21 | 2.91 | 49,930 | 3,669 | 2.50 | 0.46 |
| 2019-08-16 | 7.17 | 7.28 | 7.17 | 7.21 | 0.00 | 0.00 | 33,716 | 2,440 | 1.53 | 0.31 |
| 2019-08-15 | 7.06 | 7.22 | 6.98 | 7.21 | 0.02 | 0.28 | 34,914 | 2,480 | 3.34 | 0.32 |
| 2019-08-14 | 7.27 | 7.29 | 7.16 | 7.19 | 0.02 | 0.28 | 25,301 | 1,824 | 1.81 | 0.23 |
| 2019-08-13 | 7.18 | 7.20 | 7.13 | 7.17 | -0.05 | -0.69 | 17,016 | 1,219 | 0.97 | 0.16 |
| 2019-08-12 | 7.13 | 7.23 | 7.09 | 7.22 | 0.10 | 1.40 | 34,766 | 2,494 | 1.97 | 0.32 |
| 2019-08-09 | 7.18 | 7.29 | 7.09 | 7.12 | 0.02 | 0.28 | 47,360 | 3,415 | 2.82 | 0.44 |
| 2019-08-08 | 7.12 | 7.17 | 7.09 | 7.10 | 0.04 | 0.57 | 31,863 | 2,270 | 1.13 | 0.29 |
| 2019-08-07 | 7.19 | 7.27 | 7.05 | 7.06 | -0.12 | -1.67 | 40,488 | 2,889 | 3.06 | 0.37 |
| 2019-08-06 | 7.33 | 7.33 | 6.94 | 7.18 | -0.25 | -3.36 | 67,350 | 4,813 | 5.25 | 0.62 |
| 2019-08-05 | 7.54 | 7.57 | 7.42 | 7.43 | -0.12 | -1.59 | 33,808 | 2,531 | 1.99 | 0.31 |
| 2019-08-02 | 7.65 | 7.65 | 7.45 | 7.55 | -0.23 | -2.96 | 69,787 | 5,268 | 2.57 | 0.64 |
| 2019-08-01 | 7.78 | 7.84 | 7.75 | 7.78 | -0.05 | -0.64 | 23,801 | 1,851 | 1.15 | 0.22 |
| 2019-07-31 | 7.89 | 7.89 | 7.80 | 7.83 | -0.03 | -0.38 | 23,890 | 1,872 | 1.15 | 0.22 |
| 2019-07-30 | 7.85 | 7.96 | 7.85 | 7.86 | 0.00 | 0.00 | 29,584 | 2,341 | 1.40 | 0.27 |
| 2019-07-29 | 7.87 | 7.94 | 7.79 | 7.86 | -0.01 | -0.13 | 33,584 | 2,638 | 1.91 | 0.31 |
| 2019-07-26 | 7.89 | 7.89 | 7.82 | 7.87 | -0.04 | -0.51 | 27,813 | 2,186 | 0.89 | 0.26 |
| 2019-07-25 | 7.85 | 7.91 | 7.83 | 7.91 | 0.03 | 0.38 | 30,768 | 2,426 | 1.02 | 0.28 |
| 2019-07-24 | 7.81 | 7.98 | 7.81 | 7.88 | 0.08 | 1.03 | 35,815 | 2,830 | 2.18 | 0.33 |
| 2019-07-23 | 7.72 | 7.80 | 7.70 | 7.80 | 0.10 | 1.30 | 27,588 | 2,138 | 1.30 | 0.25 |
| 2019-07-22 | 7.94 | 8.01 | 7.65 | 7.70 | -0.29 | -3.63 | 73,833 | 5,726 | 4.51 | 0.68 |
| 2019-07-19 | 7.98 | 8.12 | 7.98 | 7.99 | 0.04 | 0.50 | 38,817 | 3,126 | 1.76 | 0.36 |
| 2019-07-18 | 8.11 | 8.11 | 7.95 | 7.95 | -0.18 | -2.21 | 50,463 | 4,035 | 1.97 | 0.46 |
| 2019-07-17 | 8.21 | 8.23 | 8.06 | 8.13 | -0.06 | -0.73 | 54,854 | 4,465 | 2.08 | 0.50 |
| 2019-07-16 | 8.22 | 8.28 | 8.17 | 8.19 | -0.06 | -0.73 | 42,324 | 3,480 | 1.33 | 0.39 |
| 2019-07-15 | 8.17 | 8.28 | 7.97 | 8.25 | 0.07 | 0.86 | 58,446 | 4,759 | 3.79 | 0.54 |
| 2019-07-12 | 8.22 | 8.28 | 8.14 | 8.18 | -0.03 | -0.37 | 42,705 | 3,504 | 1.71 | 0.39 |
| 2019-07-11 | 8.25 | 8.37 | 8.11 | 8.21 | -0.03 | -0.36 | 61,466 | 5,065 | 3.16 | 0.57 |
| 2019-07-10 | 8.42 | 8.42 | 8.22 | 8.24 | -0.17 | -2.02 | 60,986 | 5,058 | 2.38 | 0.56 |
| 2019-07-09 | 8.57 | 8.60 | 8.38 | 8.52 | -0.06 | -0.70 | 77,398 | 6,555 | 2.56 | 0.71 |
| 2019-07-08 | 8.75 | 8.76 | 8.44 | 8.58 | -0.24 | -2.72 | 116,172 | 9,969 | 3.63 | 1.07 |
| 2019-07-05 | 9.08 | 9.08 | 8.78 | 8.82 | -0.30 | -3.29 | 153,468 | 13,609 | 3.29 | 1.41 |
| 2019-07-04 | 8.90 | 9.18 | 8.82 | 9.12 | 0.16 | 1.79 | 265,806 | 24,028 | 4.02 | 2.44 |
| 2019-07-03 | 8.75 | 9.35 | 8.62 | 8.96 | 0.15 | 1.70 | 316,995 | 28,604 | 8.29 | 2.92 |
| 2019-07-02 | 8.54 | 8.89 | 8.41 | 8.81 | 0.23 | 2.68 | 230,088 | 19,960 | 5.59 | 2.12 |
| 2019-07-01 | 8.45 | 8.64 | 8.39 | 8.58 | 0.29 | 3.50 | 142,568 | 12,190 | 3.02 | 1.31 |
