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(%) |
| 2021-03-01 | 6.15 | 6.28 | 6.15 | 6.19 | 0.07 | 1.14 | 55,478 | 3,440 | 2.12 | 0.51 |
| 2021-02-26 | 6.00 | 6.22 | 5.93 | 6.12 | 0.08 | 1.32 | 72,868 | 4,426 | 4.80 | 0.67 |
| 2021-02-25 | 6.12 | 6.14 | 6.03 | 6.04 | -0.04 | -0.66 | 22,371 | 1,357 | 1.81 | 0.21 |
| 2021-02-24 | 6.06 | 6.11 | 6.02 | 6.08 | 0.00 | 0.00 | 28,671 | 1,740 | 1.48 | 0.26 |
| 2021-02-23 | 6.09 | 6.17 | 6.05 | 6.08 | 0.03 | 0.50 | 38,331 | 2,338 | 1.98 | 0.35 |
| 2021-02-22 | 6.02 | 6.16 | 6.02 | 6.05 | 0.05 | 0.83 | 60,511 | 3,690 | 2.33 | 0.56 |
| 2021-02-19 | 5.88 | 6.01 | 5.86 | 6.00 | 0.11 | 1.87 | 39,669 | 2,365 | 2.55 | 0.36 |
| 2021-02-18 | 5.82 | 5.89 | 5.78 | 5.89 | 0.13 | 2.26 | 42,323 | 2,475 | 1.91 | 0.39 |
| 2021-02-10 | 5.76 | 5.79 | 5.72 | 5.76 | 0.01 | 0.17 | 20,449 | 1,177 | 1.22 | 0.19 |
| 2021-02-09 | 5.75 | 5.77 | 5.69 | 5.75 | -0.01 | -0.17 | 22,604 | 1,296 | 1.39 | 0.21 |
| 2021-02-08 | 5.72 | 5.79 | 5.68 | 5.76 | 0.10 | 1.77 | 22,968 | 1,322 | 1.94 | 0.21 |
| 2021-02-05 | 5.63 | 5.80 | 5.61 | 5.66 | 0.06 | 1.07 | 31,844 | 1,817 | 3.39 | 0.29 |
| 2021-02-04 | 5.77 | 5.80 | 5.56 | 5.60 | -0.17 | -2.95 | 45,707 | 2,577 | 4.16 | 0.42 |
| 2021-02-03 | 5.85 | 5.85 | 5.76 | 5.77 | -0.09 | -1.54 | 23,305 | 1,353 | 1.54 | 0.21 |
| 2021-02-02 | 5.84 | 5.90 | 5.80 | 5.86 | 0.01 | 0.17 | 19,133 | 1,121 | 1.71 | 0.18 |
| 2021-02-01 | 5.88 | 5.89 | 5.81 | 5.85 | -0.02 | -0.34 | 21,551 | 1,259 | 1.36 | 0.20 |
| 2021-01-29 | 6.01 | 6.01 | 5.79 | 5.87 | -0.10 | -1.68 | 43,310 | 2,550 | 3.69 | 0.40 |
| 2021-01-28 | 5.97 | 6.01 | 5.95 | 5.97 | -0.04 | -0.67 | 28,116 | 1,681 | 1.00 | 0.26 |
| 2021-01-27 | 6.00 | 6.04 | 5.96 | 6.01 | 0.02 | 0.33 | 20,778 | 1,247 | 1.34 | 0.19 |
| 2021-01-26 | 6.02 | 6.05 | 5.95 | 5.99 | -0.03 | -0.50 | 34,478 | 2,065 | 1.66 | 0.32 |
| 2021-01-25 | 6.20 | 6.20 | 6.01 | 6.02 | -0.18 | -2.90 | 77,628 | 4,726 | 3.06 | 0.71 |
| 2021-01-22 | 6.26 | 6.30 | 6.20 | 6.20 | -0.08 | -1.27 | 46,223 | 2,886 | 1.59 | 0.43 |
| 2021-01-21 | 6.28 | 6.31 | 6.25 | 6.28 | 0.00 | 0.00 | 35,510 | 2,232 | 0.96 | 0.33 |
| 2021-01-20 | 6.33 | 6.34 | 6.26 | 6.28 | -0.07 | -1.10 | 27,793 | 1,748 | 1.26 | 0.26 |
| 2021-01-19 | 6.29 | 6.39 | 6.22 | 6.35 | 0.06 | 0.95 | 48,483 | 3,059 | 2.70 | 0.45 |
| 2021-01-18 | 6.29 | 6.34 | 6.26 | 6.29 | 0.00 | 0.00 | 36,992 | 2,330 | 1.27 | 0.34 |
| 2021-01-15 | 6.24 | 6.29 | 6.22 | 6.29 | 0.06 | 0.96 | 35,079 | 2,199 | 1.12 | 0.32 |
| 2021-01-14 | 6.25 | 6.29 | 6.20 | 6.23 | -0.02 | -0.32 | 45,317 | 2,834 | 1.44 | 0.42 |
| 2021-01-13 | 6.47 | 6.47 | 6.20 | 6.25 | -0.19 | -2.95 | 67,523 | 4,237 | 4.19 | 0.62 |
| 2021-01-12 | 6.40 | 6.45 | 6.36 | 6.44 | 0.02 | 0.31 | 32,456 | 2,079 | 1.40 | 0.30 |
| 2021-01-11 | 6.56 | 6.57 | 6.41 | 6.42 | -0.14 | -2.13 | 44,346 | 2,872 | 2.44 | 0.41 |
| 2021-01-08 | 6.50 | 6.63 | 6.40 | 6.56 | 0.02 | 0.31 | 52,220 | 3,404 | 3.52 | 0.48 |
| 2021-01-07 | 6.64 | 6.65 | 6.51 | 6.54 | -0.09 | -1.36 | 45,815 | 3,011 | 2.11 | 0.42 |
| 2021-01-06 | 6.62 | 6.66 | 6.57 | 6.63 | 0.01 | 0.15 | 49,106 | 3,245 | 1.36 | 0.45 |
| 2021-01-05 | 6.68 | 6.71 | 6.61 | 6.62 | -0.10 | -1.49 | 62,325 | 4,128 | 1.49 | 0.57 |
| 2021-01-04 | 6.77 | 6.78 | 6.67 | 6.72 | -0.05 | -0.74 | 55,287 | 3,713 | 1.62 | 0.51 |
