| 股票名称 | 代码 300056 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 中创环保 | 2024-04-19 五 | 8.53 | 8.57 | 8.40 | 8.90 | 8.40 | -1.98% | 2.52% | 96954 | 8332万 | 32.37 | 32.38 | -23.28 | | 2 | 中创环保 | 2024-04-18 四 | 8.80 | 8.81 | 8.57 | 8.95 | 8.49 | -2.72% | 3.26% | 125706 | 10885万 | 33.02 | 33.04 | -23.76 | | 3 | 中创环保 | 2024-04-17 三 | 7.84 | 7.64 | 8.81 | 8.87 | 7.82 | 15.31% | 5.20% | 200322 | 17055万 | 33.95 | 33.96 | -24.42 | | 4 | 中创环保 | 2024-04-16 二 | 8.79 | 8.84 | 7.64 | 8.84 | 7.50 | -13.57% | 7.38% | 284501 | 22699万 | 29.44 | 29.45 | -21.18 | | 5 | 中创环保 | 2024-04-15 一 | 9.85 | 10.01 | 8.84 | 9.95 | 8.01 | -11.69% | 8.93% | 343957 | 30963万 | 34.06 | 34.08 | -24.5 | | 6 | 中创环保 | 2024-04-12 五 | 10.53 | 10.51 | 10.01 | 10.60 | 9.91 | -4.76% | 4.32% | 166536 | 16997万 | 38.57 | 38.59 | -27.75 | | 7 | 中创环保 | 2024-04-11 四 | 10.38 | 10.49 | 10.51 | 10.67 | 10.18 | 0.19% | 5.95% | 229148 | 23945万 | 40.5 | 40.52 | -29.13 | | 8 | 中创环保 | 2024-04-10 三 | 11.14 | 11.13 | 10.49 | 11.50 | 9.80 | -5.75% | 9.38% | 361518 | 38654万 | 40.42 | 40.44 | -29.08 | | 9 | 中创环保 | 2024-04-09 二 | 10.83 | 10.94 | 11.13 | 11.25 | 10.72 | 1.74% | 7.33% | 282587 | 31173万 | 42.89 | 42.91 | -30.85 | | 10 | 中创环保 | 2024-04-08 一 | 10.03 | 10.00 | 10.94 | 10.98 | 9.95 | 9.40% | 10.91% | 420328 | 44487万 | 42.16 | 42.17 | -30.32 | | 11 | 中创环保 | 2024-04-03 三 | 10.10 | 10.10 | 10.00 | 10.15 | 9.85 | -0.99% | 4.09% | 157620 | 15723万 | 38.53 | 38.55 | -27.72 | | 12 | 中创环保 | 2024-04-02 二 | 10.00 | 9.99 | 10.10 | 10.24 | 9.84 | 1.10% | 4.42% | 170211 | 17030万 | 38.92 | 38.93 | -28 | | 13 | 中创环保 | 2024-04-01 一 | 9.70 | 9.68 | 9.99 | 10.15 | 9.68 | 3.20% | 4.93% | 189979 | 18917万 | 38.49 | 38.51 | -27.69 | | 14 | 中创环保 | 2024-03-29 五 | 9.54 | 9.48 | 9.68 | 9.98 | 9.50 | 2.11% | 4.31% | 165985 | 16122万 | 37.3 | 37.32 | -26.83 | | 15 | 中创环保 | 2024-03-28 四 | 9.30 | 9.41 | 9.48 | 9.66 | 9.21 | 0.74% | 4.93% | 189974 | 18034万 | 36.53 | 36.54 | -26.28 | | 16 | 中创环保 | 2024-03-27 三 | 10.06 | 9.93 | 9.41 | 10.15 | 9.30 | -5.24% | 7.46% | 287427 | 27528万 | 36.26 | 36.27 | -26.08 | | 17 | 中创环保 | 2024-03-26 二 | 9.92 | 9.97 | 9.93 | 10.15 | 9.67 | -0.40% | 7.41% | 285443 | 28354万 | 38.26 | 38.28 | -27.52 | | 18 | 中创环保 | 2024-03-25 一 | 10.19 | 10.01 | 9.97 | 11.00 | 9.84 | -0.40% | 14.47% | 557527 | 57741万 | 38.42 | 38.43 | -27.64 | | 19 | 中创环保 | 2024-03-22 五 | 9.50 | 9.43 | 10.01 | 10.13 | 9.31 | 6.15% | 12.59% | 485314 | 47538万 | 38.57 | 38.59 | -27.75 | | 20 | 中创环保 | 2024-03-21 四 | 8.61 | 8.58 | 9.43 | 9.76 | 8.45 | 9.91% | 13.22% | 509421 | 46567万 | 36.34 | 36.35 | -26.14 | | 21 | 中创环保 | 2024-03-20 三 | 8.55 | 8.60 | 8.58 | 8.63 | 8.50 | -0.23% | 1.98% | 76158 | 6519万 | 33.06 | 33.08 | -23.78 | | 22 | 中创环保 | 2024-03-19 二 | 8.70 | 8.69 | 8.60 | 8.75 | 8.52 | -1.04% | 2.42% | 93268 | 8080万 | 33.14 | 33.15 | -23.84 | | 23 | 中创环保 | 2024-03-18 一 | 9.05 | 9.09 | 8.69 | 9.06 | 8.64 | -4.40% | 5.92% | 228102 | 19977万 | 33.49 | 33.5 | -24.09 | | 24 | 中创环保 | 2024-03-15 五 | 8.91 | 8.84 | 9.09 | 9.15 | 8.77 | 2.83% | 3.28% | 126315 | 11317万 | 35.03 | 35.04 | -25.2 | | 25 | 中创环保 | 2024-03-14 四 | 8.98 | 8.98 | 8.84 | 9.03 | 8.75 | -1.56% | 3.19% | 122892 | 10919万 | 34.06 | 34.08 | -24.5 | | 26 | 中创环保 | 2024-03-08 五 | 8.67 | 8.70 | 8.97 | 9.05 | 8.56 | 3.10% | 3.94% | 151768 | 13483万 | 34.56 | 34.58 | -24.86 | | 27 | 中创环保 | 2024-03-07 四 | 8.63 | 8.63 | 8.70 | 8.87 | 8.61 | 0.81% | 2.08% | 80145 | 7001万 | 33.52 | 33.54 | -24.12 | | 28 | 中创环保 | 2024-03-06 三 | 8.49 | 8.50 | 8.63 | 8.73 | 8.40 | 1.53% | 2.14% | 82332 | 7107万 | 33.25 | 33.27 | -23.92 | | 29 | 中创环保 | 2024-03-05 二 | 8.81 | 8.85 | 8.50 | 8.90 | 8.36 | -3.95% | 3.68% | 141990 | 12122万 | 32.75 | 32.77 | -23.56 | | 30 | 中创环保 | 2024-03-04 一 | 9.15 | 9.09 | 8.85 | 9.33 | 8.80 | -2.64% | 4.35% | 167569 | 15017万 | 34.1 | 34.12 | -24.53 | | 31 | 中创环保 | 2024-03-01 五 | 8.85 | 8.79 | 9.09 | 9.40 | 8.72 | 3.41% | 6.59% | 253764 | 22958万 | 35.03 | 35.04 | -25.2 | | 32 | 中创环保 | 2024-02-29 四 | 8.60 | 8.60 | 8.79 | 8.89 | 8.33 | 2.21% | 3.61% | 139271 | 12131万 | 33.87 | 33.88 | -24.36 | | 33 | 中创环保 | 2024-02-28 三 | 9.39 | 9.25 | 8.60 | 9.57 | 8.41 | -7.03% | 7.50% | 288957 | 25940万 | 33.14 | 33.15 | -23.84 | | 34 | 中创环保 | 2024-02-27 二 | 8.78 | 8.78 | 9.25 | 9.29 | 8.68 | 5.35% | 5.96% | 229678 | 20753万 | 35.64 | 35.66 | -25.64 | | 35 | 中创环保 | 2024-02-26 一 | 8.60 | 8.60 | 8.78 | 8.97 | 8.44 | 2.09% | 5.72% | 220339 | 19223万 | 33.83 | 33.85 | -24.34 | | 36 | 中创环保 | 2024-02-23 五 | 8.48 | 8.33 | 8.60 | 8.80 | 8.26 | 3.24% | 4.05% | 156030 | 13351万 | 33.14 | 33.15 | -23.84 | | 37 | 中创环保 | 2024-02-22 四 | 7.91 | 7.90 | 8.33 | 8.39 | 7.91 | 5.44% | 2.78% | 107262 | 8865万 | 32.1 | 32.11 | -23.09 | | 38 | 中创环保 | 2024-02-21 三 | 7.54 | 7.64 | 7.90 | 8.14 | 7.54 | 3.40% | 2.90% | 111885 | 8917万 | 30.44 | 30.45 | -21.9 | | 39 | 中创环保 | 2024-02-20 二 | 7.49 | 7.53 | 7.64 | 7.78 | 7.42 | 1.46% | 2.08% | 80216 | 6165万 | 29.44 | 29.45 | -21.18 | | 40 | 中创环保 | 2024-02-19 一 | 7.58 | 7.06 | 7.53 | 7.76 | 7.29 | 6.66% | 3.21% | 123502 | 9356万 | 29.02 | 29.03 | -20.87 | | 41 | 中创环保 | 2024-02-08 四 | 6.80 | 6.80 | 7.06 | 7.13 | 6.64 | 3.82% | 1.60% | 61830 | 4289万 | 27.2 | 27.22 | -19.57 | | 42 | 中创环保 | 2024-02-07 三 | 7.17 | 7.15 | 6.80 | 7.27 | 6.79 | -4.90% | 1.41% | 54191 | 3760万 | 26.2 | 26.21 | -18.85 | | 43 | 中创环保 | 2024-02-06 二 | 7.15 | 7.25 | 7.15 | 7.30 | 6.70 | -1.38% | 2.80% | 107886 | 7550万 | 27.55 | 27.56 | -19.82 | | 44 | 中创环保 | 2024-02-05 一 | 7.01 | 7.19 | 7.25 | 7.60 | 6.80 | 0.83% | 3.41% | 131396 | 9485万 | 27.94 | 27.95 | -20.1 | | 45 | 中创环保 | 2024-02-02 五 | 7.24 | 7.18 | 7.19 | 7.38 | 6.64 | 0.14% | 2.45% | 94522 | 6688万 | 27.71 | 27.72 | -19.93 | | 46 | 中创环保 | 2024-02-01 四 | 7.19 | 7.37 | 7.18 | 7.50 | 5.93 | -2.58% | 2.64% | 101678 | 7005万 | 27.67 | 27.68 | -19.9 | | 47 | 中创环保 | 2024-01-31 三 | 7.70 | 7.70 | 7.37 | 7.84 | 7.29 | -4.29% | 1.29% | 49871 | 3794万 | 28.4 | 28.41 | -20.43 | | 48 | 中创环保 | 2024-01-30 二 | 8.05 | 8.05 | 7.70 | 8.06 | 7.69 | -4.35% | 1.13% | 43426 | 3415万 | 29.67 | 29.68 | -21.34 | | 49 | 中创环保 | 2024-01-29 一 | 8.33 | 8.33 | 8.05 | 8.42 | 8.01 | -3.36% | 1.51% | 58296 | 4784万 | 31.02 | 31.03 | -22.31 | | 50 | 中创环保 | 2024-01-26 五 | 8.33 | 8.33 | 8.33 | 8.65 | 8.25 | 0.00% | 1.96% | 75465 | 6362万 | 32.1 | 32.11 | -23.09 | | 51 | 中创环保 | 2024-01-25 四 | 7.73 | 7.73 | 8.33 | 8.35 | 7.69 | 7.76% | 2.18% | 83927 | 6841万 | 32.1 | 32.11 | -23.09 | | 52 | 中创环保 | 2024-01-24 三 | 7.77 | 7.77 | 7.73 | 7.82 | 7.42 | -0.51% | 1.22% | 47129 | 3576万 | 29.79 | 29.8 | -21.43 | | 53 | 中创环保 | 2024-01-23 二 | 7.77 | 7.81 | 7.77 | 7.92 | 7.41 | -0.51% | 1.20% | 46350 | 3580万 | 29.94 | 29.95 | -21.54 | | 54 | 中创环保 | 2024-01-22 一 | 8.28 | 8.28 | 7.81 | 8.28 | 7.70 | -5.68% | 1.50% | 57878 | 4625万 | 30.09 | 30.11 | -21.65 | | 55 | 中创环保 | 2024-01-19 五 | 8.10 | 8.12 | 8.28 | 8.41 | 8.00 | 1.97% | 1.39% | 53517 | 4400万 | 31.91 | 31.92 | -22.95 | | 56 | 中创环保 | 2024-01-18 四 | 8.41 | 8.41 | 8.12 | 8.52 | 7.90 | -3.45% | 2.00% | 77098 | 6257万 | 31.29 | 31.3 | -22.51 | | 57 | 中创环保 | 2024-01-17 三 | 8.55 | 8.64 | 8.41 | 8.60 | 8.41 | -2.66% | 1.18% | 45495 | 3857万 | 32.41 | 32.42 | -23.31 | | 58 | 中创环保 | 2024-01-16 二 | 8.70 | 8.58 | 8.64 | 8.70 | 8.38 | 0.70% | 1.48% | 57151 | 4885万 | 33.29 | 33.31 | -23.95 | | 59 | 中创环保 | 2024-01-15 一 | 8.68 | 8.77 | 8.58 | 8.80 | 8.55 | -2.17% | 2.27% | 87582 | 7598万 | 33.06 | 33.08 | -23.78 | | 60 | 中创环保 | 2024-01-12 五 | 8.63 | 8.53 | 8.77 | 8.80 | 8.50 | 2.81% | 2.98% | 114753 | 9964万 | 33.79 | 33.81 | -24.31 | | 61 | 中创环保 | 2024-01-11 四 | 8.11 | 8.11 | 8.53 | 8.55 | 8.03 | 5.18% | 2.40% | 92411 | 7738万 | 32.87 | 32.88 | -23.64 | | 62 | 中创环保 | 2024-01-10 三 | 8.70 | 8.75 | 8.11 | 8.73 | 7.99 | -7.31% | 3.73% | 143553 | 11919万 | 31.25 | 31.26 | -22.48 | | 63 | 中创环保 | 2024-01-09 二 | 8.44 | 8.48 | 8.75 | 8.90 | 8.41 | 3.18% | 2.33% | 89822 | 7823万 | 33.72 | 33.73 | -24.25 | | 64 | 中创环保 | 2024-01-08 一 | 8.53 | 8.62 | 8.48 | 8.85 | 8.45 | -1.62% | 2.71% | 104350 | 8990万 | 32.68 | 32.69 | -23.51 | | 65 | 中创环保 | 2024-01-05 五 | 8.45 | 8.41 | 8.62 | 8.83 | 8.30 | 2.50% | 2.97% | 114623 | 9862万 | 33.22 | 33.23 | -23.89 | | 66 | 中创环保 | 2024-01-04 四 | 8.37 | 8.40 | 8.41 | 8.49 | 8.25 | 0.12% | 1.04% | 40128 | 3365万 | 32.41 | 32.42 | -23.31 | | 67 | 中创环保 | 2024-01-03 三 | 8.55 | 8.59 | 8.40 | 8.66 | 8.35 | -2.21% | 1.33% | 51102 | 4332万 | 32.37 | 32.38 | -23.28 | | 68 | 中创环保 | 2024-01-02 二 | 8.61 | 8.62 | 8.59 | 8.69 | 8.52 | -0.35% | 1.40% | 53787 | 4627万 | 33.1 | 33.11 | -23.81 | | 69 | 中创环保 | 2023-12-29 五 | 8.49 | 8.45 | 8.62 | 8.80 | 8.41 | 2.01% | 2.76% | 106175 | 9160万 | 33.22 | 33.23 | -23.89 | | 70 | 中创环保 | 2023-12-28 四 | 8.41 | 8.46 | 8.45 | 8.58 | 8.22 | -0.12% | 1.78% | 68698 | 5790万 | 32.56 | 32.57 | -23.42 | | 71 | 中创环保 | 2023-12-27 三 | 8.44 | 8.47 | 8.46 | 8.61 | 8.33 | -0.12% | 1.83% | 70502 | 5978万 | 32.6 | 32.61 | -23.45 | | 72 | 中创环保 | 2023-12-26 二 | 8.70 | 8.64 | 8.47 | 8.74 | 8.26 | -1.97% | 2.25% | 86790 | 7364万 | 32.64 | 32.65 | -23.48 | | 73 | 中创环保 | 2023-12-25 一 | 8.51 | 8.51 | 8.64 | 8.87 | 8.47 | 1.53% | 3.10% | 119468 | 10403万 | 33.29 | 33.31 | -23.95 | | 74 | 中创环保 | 2023-12-22 五 | 8.91 | 8.85 | 8.51 | 8.95 | 8.40 | -3.84% | 2.87% | 110461 | 9503万 | 32.79 | 32.81 | -23.59 | | 75 | 中创环保 | 2023-12-21 四 | 9.05 | 8.91 | 8.85 | 9.05 | 8.51 | -0.67% | 5.27% | 203001 | 17745万 | 34.1 | 34.12 | -24.53 | | 76 | 中创环保 | 2023-12-20 三 | 8.51 | 8.54 | 8.91 | 8.94 | 8.51 | 4.33% | 4.90% | 188807 | 16590万 | 34.33 | 34.35 | -24.7 | | 77 | 中创环保 | 2023-12-19 二 | 8.34 | 8.39 | 8.54 | 8.60 | 8.34 | 1.79% | 2.36% | 90856 | 7710万 | 32.91 | 32.92 | -23.67 | | 78 | 中创环保 | 2023-12-18 一 | 8.25 | 8.18 | 8.39 | 8.55 | 8.19 | 2.57% | 2.99% | 115148 | 9651万 | 32.33 | 32.34 | -23.26 | | 79 | 中创环保 | 2023-12-15 五 | 8.17 | 8.16 | 8.18 | 8.21 | 8.09 | 0.25% | 1.06% | 40993 | 3344万 | 31.52 | 31.53 | -22.67 | | 80 | 中创环保 | 2023-12-14 四 | 8.23 | 8.12 | 8.16 | 8.35 | 8.06 | 0.49% | 1.96% | 75586 | 6180万 | 31.44 | 31.46 | -22.62 | | 81 | 中创环保 | 2023-12-13 三 | 8.19 | 8.18 | 8.12 | 8.28 | 8.07 | -0.73% | 1.89% | 72872 | 5951万 | 31.29 | 31.3 | -22.51 | | 82 | 中创环保 | 2023-12-12 二 | 7.80 | 7.83 | 8.18 | 8.28 | 7.71 | 4.47% | 3.11% | 119713 | 9649万 | 31.52 | 31.53 | -22.67 | | 83 | 中创环保 | 2023-12-11 一 | 7.81 | 7.87 | 7.83 | 7.90 | 7.71 | -0.51% | 1.37% | 52896 | 4138万 | 30.17 | 30.18 | -21.7 | | 84 | 中创环保 | 2023-12-08 五 | 7.97 | 8.00 | 7.87 | 8.13 | 7.83 | -1.63% | 2.46% | 94981 | 7524万 | 30.33 | 30.34 | -21.81 | | 85 | 中创环保 | 2023-12-07 四 | 8.00 | 7.97 | 8.00 | 8.23 | 7.96 | 0.38% | 2.28% | 87829 | 7101万 | 30.83 | 30.84 | -22.18 | | 86 | 中创环保 | 2023-12-06 三 | 7.97 | 8.05 | 7.97 | 8.05 | 7.85 | -0.99% | 3.10% | 119400 | 9491万 | 30.71 | 30.72 | -22.09 | | 87 | 中创环保 | 2023-12-05 二 | 8.52 | 8.64 | 8.05 | 8.62 | 8.00 | -6.83% | 5.82% | 224318 | 18460万 | 31.02 | 31.03 | -22.31 | | 88 | 中创环保 | 2023-12-04 一 | 8.76 | 8.91 | 8.64 | 8.81 | 8.50 | -3.03% | 4.03% | 155374 | 13409万 | 33.29 | 33.31 | -23.95 | | 89 | 中创环保 | 2023-12-01 五 | 9.00 | 9.09 | 8.91 | 9.15 | 8.70 | -1.98% | 6.22% | 239861 | 21430万 | 34.33 | 34.35 | -24.7 | | 90 | 中创环保 | 2023-11-30 四 | 8.87 | 8.92 | 9.09 | 9.14 | 8.71 | 1.91% | 6.01% | 231593 | 20716万 | 35.03 | 35.04 | -25.2 | | 91 | 中创环保 | 2023-11-29 三 | 8.54 | 8.64 | 8.92 | 9.17 | 8.54 | 3.24% | 7.40% | 285208 | 25383万 | 34.37 | 34.39 | -24.73 | | 92 | 中创环保 | 2023-11-28 二 | 8.51 | 8.51 | 8.64 | 8.73 | 8.35 | 1.53% | 6.07% | 233912 | 20041万 | 33.29 | 33.31 | -23.95 | | 93 | 中创环保 | 2023-11-24 五 | 8.34 | 8.36 | 7.95 | 8.49 | 7.87 | -4.90% | 6.42% | 247413 | 19949万 | 30.63 | 30.65 | -22.04 | | 94 | 中创环保 | 2023-11-23 四 | 8.24 | 8.31 | 8.36 | 8.53 | 8.06 | 0.60% | 5.32% | 205027 | 17085万 | 32.21 | 32.23 | -23.17 | | 95 | 中创环保 | 2023-11-22 三 | 8.58 | 8.49 | 8.31 | 8.74 | 8.20 | -2.12% | 9.02% | 347662 | 29450万 | 32.02 | 32.03 | -23.03 | | 96 | 中创环保 | 2023-11-21 二 | 7.79 | 7.76 | 8.49 | 9.23 | 7.79 | 9.41% | 12.64% | 486926 | 41355万 | 32.71 | 32.73 | -23.53 | | 97 | 中创环保 | 2023-11-20 一 | 7.49 | 7.48 | 7.76 | 7.80 | 7.40 | 3.74% | 3.79% | 146230 | 11190万 | 29.9 | 29.91 | -21.51 | | 98 | 中创环保 | 2023-11-17 五 | 7.67 | 7.70 | 7.48 | 7.67 | 7.45 | -2.86% | 3.87% | 149304 | 11211万 | 28.82 | 28.83 | -20.73 | | 99 | 中创环保 | 2023-11-16 四 | 7.30 | 7.29 | 7.70 | 7.86 | 7.28 | 5.62% | 7.49% | 288620 | 21921万 | 29.67 | 29.68 | -21.34 | | 100 | 中创环保 | 2023-11-15 三 | 7.31 | 7.28 | 7.29 | 7.35 | 7.25 | 0.14% | 1.38% | 53166 | 3874万 | 28.09 | 28.1 | -20.21 | | 101 | 中创环保 | 2023-11-14 二 | 7.29 | 7.30 | 7.28 | 7.30 | 7.10 | -0.27% | 1.86% | 71813 | 5179万 | 28.05 | 28.06 | -20.18 | | 102 | 中创环保 | 2023-11-13 一 | 7.23 | 7.22 | 7.30 | 7.45 | 7.23 | 1.11% | 1.54% | 59456 | 4352万 | 28.13 | 28.14 | -20.23 | | 103 | 中创环保 | 2023-11-10 五 | 7.29 | 7.28 | 7.22 | 7.32 | 7.16 | -0.82% | 1.63% | 62919 | 4552万 | 27.82 | 27.83 | -20.01 | | 104 | 中创环保 | 2023-11-09 四 | 7.26 | 7.32 | 7.28 | 7.65 | 7.18 | -0.55% | 3.50% | 134986 | 9946万 | 28.05 | 28.06 | -20.18 | | 105 | 中创环保 | 2023-11-08 三 | 7.28 | 7.23 | 7.32 | 7.34 | 7.19 | 1.24% | 2.49% | 96048 | 6991万 | 28.21 | 28.22 | -20.29 | | 106 | 中创环保 | 2023-11-07 二 | 7.31 | 7.25 | 7.23 | 7.32 | 7.13 | -0.28% | 1.95% | 75307 | 5445万 | 27.86 | 27.87 | -20.04 | | 107 | 中创环保 | 2023-11-06 一 | 7.25 | 7.25 | 7.25 | 7.40 | 7.01 | 0.00% | 4.01% | 154436 | 11076万 | 27.94 | 27.95 | -20.1 | | 108 | 中创环保 | 2023-11-03 五 | 7.04 | 7.08 | 7.25 | 7.32 | 7.02 | 2.40% | 2.46% | 94894 | 6865万 | 27.94 | 27.95 | -20.1 | | 109 | 中创环保 | 2023-11-02 四 | 7.06 | 7.06 | 7.08 | 7.14 | 7.00 | 0.28% | 1.62% | 62577 | 4427万 | 27.28 | 27.29 | -19.62 | | 110 | 中创环保 | 2023-11-01 三 | 6.97 | 6.94 | 7.06 | 7.19 | 6.91 | 1.73% | 2.32% | 89379 | 6311万 | 27.2 | 27.22 | -19.57 | | 111 | 中创环保 | 2023-10-31 二 | 7.04 | 7.02 | 6.94 | 7.05 | 6.90 | -1.14% | 0.93% | 35982 | 2506万 | 26.74 | 26.75 | -19.24 | | 112 | 中创环保 | 2023-10-30 一 | 6.84 | 6.90 | 7.02 | 7.15 | 6.84 | 1.74% | 2.25% | 86738 | 6118万 | 27.05 | 27.06 | -19.46 | | 113 | 中创环保 | 2023-10-27 五 | 6.87 | 6.84 | 6.90 | 6.96 | 6.80 | 0.88% | 1.51% | 58174 | 4001万 | 26.59 | 26.6 | -19.13 | | 114 | 中创环保 | 2023-10-26 四 | 6.68 | 6.68 | 6.84 | 6.86 | 6.59 | 2.40% | 1.55% | 59782 | 4026万 | 26.36 | 26.37 | -18.96 | | 115 | 中创环保 | 2023-10-25 三 | 6.90 | 6.84 | 6.68 | 6.95 | 6.65 | -2.34% | 1.45% | 55930 | 3785万 | 25.74 | 25.75 | -18.98 | | 116 | 中创环保 | 2023-10-24 二 | 6.71 | 6.69 | 6.84 | 6.98 | 6.69 | 2.24% | 1.37% | 52665 | 3605万 | 26.36 | 26.37 | -19.43 | | 117 | 中创环保 | 2023-10-23 一 | 6.92 | 6.87 | 6.69 | 6.92 | 6.65 | -2.62% | 1.23% | 47336 | 3185万 | 25.78 | 25.79 | -19 | | 118 | 中创环保 | 2023-10-20 五 | 6.90 | 6.90 | 6.87 | 7.00 | 6.83 | -0.43% | 1.30% | 49944 | 3454万 | 26.47 | 26.48 | -19.52 | | 119 | 中创环保 | 2023-10-19 四 | 7.04 | 7.08 | 6.90 | 7.11 | 6.88 | -2.54% | 1.67% | 64231 | 4478万 | 26.59 | 26.6 | -19.6 | | 120 | 中创环保 | 2023-10-18 三 | 7.16 | 7.17 | 7.08 | 7.25 | 6.99 | -1.26% | 1.85% | 71235 | 5049万 | 27.28 | 27.29 | -20.11 | | 121 | 中创环保 | 2023-10-17 二 | 7.22 | 7.27 | 7.17 | 7.33 | 7.14 | -1.38% | 1.16% | 44669 | 3223万 | 27.63 | 27.64 | -20.37 | | 122 | 中创环保 | 2023-10-16 一 | 7.12 | 7.15 | 7.27 | 7.31 | 7.12 | 1.68% | 1.67% | 64188 | 4657万 | 28.01 | 28.03 | -20.65 | | 123 | 中创环保 | 2023-10-13 五 | 7.18 | 7.22 | 7.15 | 7.24 | 7.10 | -0.97% | 1.43% | 55213 | 3950万 | 27.55 | 27.56 | -20.31 | | 124 | 中创环保 | 2023-10-12 四 | 7.02 | 7.00 | 7.22 | 7.25 | 6.98 | 3.14% | 2.99% | 115070 | 8237万 | 27.82 | 27.83 | -20.51 | | 125 | 中创环保 | 2023-10-11 三 | 6.90 | 6.91 | 7.00 | 7.05 | 6.85 | 1.30% | 1.80% | 69171 | 4825万 | 26.97 | 26.98 | -19.89 | | 126 | 中创环保 | 2023-10-10 二 | 6.93 | 6.93 | 6.91 | 7.07 | 6.85 | -0.29% | 2.12% | 81585 | 5668万 | 26.63 | 26.64 | -19.63 | | 127 | 中创环保 | 2023-10-09 一 | 6.69 | 6.64 | 6.93 | 7.02 | 6.66 | 4.37% | 2.61% | 100535 | 6909万 | 26.7 | 26.71 | -19.69 | | 128 | 中创环保 | 2023-09-28 四 | 6.66 | 6.63 | 6.64 | 6.72 | 6.52 | 0.15% | 1.25% | 48284 | 3187万 | 25.59 | 25.6 | -18.86 | | 129 | 中创环保 | 2023-09-27 三 | 6.60 | 6.62 | 6.63 | 6.66 | 6.51 | 0.15% | 2.05% | 79032 | 5226万 | 25.55 | 25.56 | -18.83 | | 130 | 中创环保 | 2023-09-26 二 | 6.50 | 6.52 | 6.62 | 6.80 | 6.45 | 1.53% | 2.53% | 97661 | 6468万 | 25.51 | 25.52 | -18.81 | | 131 | 中创环保 | 2023-09-25 一 | 6.11 | 6.14 | 6.52 | 6.65 | 6.11 | 6.19% | 4.07% | 156687 | 10061万 | 25.12 | 25.13 | -18.52 | | 132 | 中创环保 | 2023-09-22 五 | 6.05 | 6.04 | 6.14 | 6.18 | 6.01 | 1.66% | 1.11% | 42951 | 2619万 | 23.66 | 23.67 | -17.44 | | 133 | 中创环保 | 2023-09-21 四 | 6.04 | 6.03 | 6.04 | 6.08 | 6.02 | 0.17% | 0.52% | 20070 | 1213万 | 23.27 | 23.28 | -17.16 | | 134 | 中创环保 | 2023-09-20 三 | 6.05 | 6.05 | 6.03 | 6.15 | 6.03 | -0.33% | 0.60% | 23014 | 1398万 | 23.24 | 23.25 | -17.13 | | 135 | 中创环保 | 2023-09-19 二 | 6.11 | 6.11 | 6.05 | 6.16 | 6.01 | -0.98% | 0.66% | 25303 | 1533万 | 23.31 | 23.32 | -17.19 | | 136 | 中创环保 | 2023-09-18 一 | 6.09 | 6.04 | 6.11 | 6.14 | 6.01 | 1.16% | 0.72% | 27786 | 1693万 | 23.54 | 23.55 | -17.36 | | 137 | 中创环保 | 2023-09-15 五 | 6.06 | 6.05 | 6.04 | 6.14 | 6.03 | -0.17% | 0.55% | 21362 | 1294万 | 23.27 | 23.28 | -17.16 | | 138 | 中创环保 | 2023-09-14 四 | 6.13 | 6.16 | 6.05 | 6.14 | 6.02 | -1.79% | 0.96% | 37111 | 2253万 | 23.31 | 23.32 | -17.19 | | 139 | 中创环保 | 2023-09-13 三 | 6.25 | 6.19 | 6.16 | 6.27 | 6.08 | -0.48% | 1.22% | 47008 | 2893万 | 23.74 | 23.75 | -17.5 | | 140 | 中创环保 | 2023-09-12 二 | 6.21 | 6.21 | 6.19 | 6.36 | 6.18 | -0.32% | 0.86% | 32964 | 2062万 | 23.85 | 23.86 | -17.58 | | 141 | 中创环保 | 2023-09-11 一 | 6.13 | 6.12 | 6.21 | 6.26 | 6.07 | 1.47% | 1.03% | 39687 | 2459万 | 23.93 | 23.94 | -17.64 | | 142 | 中创环保 | 2023-09-08 五 | 6.08 | 6.11 | 6.12 | 6.18 | 6.06 | 0.16% | 0.70% | 26792 | 1638万 | 23.58 | 23.59 | -17.39 | | 143 | 中创环保 | 2023-09-07 四 | 6.31 | 6.26 | 6.11 | 6.31 | 6.08 | -2.40% | 1.18% | 45642 | 2804万 | 23.54 | 23.55 | -17.36 | | 144 | 中创环保 | 2023-09-06 三 | 6.16 | 6.17 | 6.26 | 6.34 | 6.14 | 1.46% | 1.20% | 46391 | 2904万 | 24.12 | 24.13 | -17.78 | | 145 | 中创环保 | 2023-09-05 二 | 6.18 | 6.21 | 6.17 | 6.18 | 6.11 | -0.64% | 0.72% | 27609 | 1697万 | 23.77 | 23.78 | -17.53 | | 146 | 中创环保 | 2023-09-04 一 | 6.19 | 6.17 | 6.21 | 6.26 | 6.12 | 0.65% | 1.05% | 40290 | 2493万 | 23.93 | 23.94 | -17.64 | | 147 | 中创环保 | 2023-09-01 五 | 6.27 | 6.27 | 6.17 | 6.32 | 6.16 | -1.59% | 1.19% | 45714 | 2843万 | 23.77 | 23.78 | -17.53 | | 148 | 中创环保 | 2023-08-31 四 | 6.34 | 6.39 | 6.27 | 6.38 | 6.23 | -1.88% | 1.29% | 49662 | 3130万 | 24.16 | 24.17 | -17.81 | | 149 | 中创环保 | 2023-08-30 三 | 6.56 | 6.56 | 6.39 | 6.57 | 6.30 | -2.59% | 2.77% | 106605 | 6820万 | 24.62 | 24.63 | -18.15 | | 150 | 中创环保 | 2023-08-29 二 | 6.42 | 6.47 | 6.56 | 6.72 | 6.41 | 1.39% | 2.00% | 76976 | 5071万 | 25.28 | 25.29 | -24.77 | | 151 | 中创环保 | 2023-08-28 一 | 6.63 | 6.52 | 6.47 | 6.80 | 6.37 | -0.77% | 2.20% | 84877 | 5605万 | 24.93 | 24.94 | -24.43 | | 152 | 中创环保 | 2023-08-25 五 | 6.54 | 6.54 | 6.52 | 6.89 | 6.50 | -0.31% | 2.34% | 89999 | 6042万 | 25.13 | 25.13 | -24.62 | | 153 | 中创环保 | 2023-08-23 三 | 6.61 | 6.61 | 6.59 | 6.72 | 6.59 | -0.30% | 0.78% | 30081 | 1999万 | 25.4 | 25.4 | -24.89 | | 154 | 中创环保 | 2023-08-22 二 | 6.80 | 6.88 | 6.61 | 6.87 | 6.50 | -3.92% | 2.07% | 79782 | 5304万 | 25.47 | 25.48 | -24.96 |
|
行情刷新 | 流通股东
 |
