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(%) |
| 2019-07-19 | 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 |
