| 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 | 2024-04-16 二 | 8.79 | 8.84 | 7.64 | 8.84 | 7.50 | -13.57% | 7.38% | 284501 | 22699万 | 29.44 | 29.45 | -21.18 | | 2 | 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 | | 3 | 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 | | 4 | 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 | | 5 | 中创环保 | 2024-04-22 一 | 8.11 | 8.40 | 7.92 | 8.30 | 7.73 | -5.71% | 2.55% | 98349 | 7825万 | 30.52 | 30.53 | -21.95 | | 6 | 中创环保 | 2024-04-23 二 | 8.04 | 7.92 | 8.39 | 8.51 | 7.82 | 5.93% | 3.15% | 121526 | 9934万 | 32.33 | 32.34 | -23.26 | | 7 | 中创环保 | 2024-04-24 三 | 8.45 | 8.39 | 8.89 | 8.94 | 8.35 | 5.96% | 3.74% | 144116 | 12575万 | 34.26 | 34.27 | -24.64 | | 8 | 中创环保 | 2024-04-25 四 | 8.87 | 8.89 | 9.38 | 9.68 | 8.85 | 5.51% | 5.59% | 215416 | 20146万 | 36.14 | 36.16 | -26 | | 9 | 中创环保 | 2024-04-26 五 | 9.64 | 9.38 | 9.79 | 9.97 | 9.35 | 4.37% | 5.19% | 200097 | 19368万 | 37.71 | 37.74 | -29.53 | | 10 | 中创环保 | 2024-04-29 一 | 9.74 | 9.79 | 9.76 | 10.05 | 9.60 | -0.31% | 4.14% | 159520 | 15681万 | 37.59 | 37.62 | -29.44 | | 11 | 中创环保 | 2024-04-30 二 | 9.82 | 9.76 | 9.91 | 10.10 | 9.74 | 1.54% | 3.27% | 125839 | 12517万 | 38.17 | 38.2 | -29.9 | | 12 | 中创环保 | 2024-05-06 一 | 9.98 | 9.91 | 9.75 | 10.10 | 9.59 | -1.61% | 3.14% | 121142 | 11843万 | 37.56 | 37.59 | -29.41 | | 13 | 中创环保 | 2024-05-08 三 | 9.90 | 9.82 | 9.76 | 10.12 | 9.66 | -0.61% | 2.95% | 113655 | 11227万 | 37.59 | 37.62 | -29.44 | | 14 | 中创环保 | 2024-05-09 四 | 9.85 | 9.76 | 9.79 | 9.94 | 9.70 | 0.31% | 2.09% | 80609 | 7902万 | 37.71 | 37.74 | -29.53 | | 15 | 中创环保 | 2024-05-10 五 | 9.80 | 9.79 | 9.98 | 10.15 | 9.76 | 1.94% | 3.90% | 150268 | 14971万 | 38.44 | 38.47 | -30.11 | | 16 | 中创环保 | 2024-05-13 一 | 9.80 | 9.98 | 9.82 | 9.95 | 9.36 | -1.60% | 3.21% | 123703 | 12120万 | 37.83 | 37.86 | -29.62 | | 17 | 中创环保 | 2024-05-14 二 | 9.89 | 9.82 | 10.14 | 10.25 | 9.89 | 3.26% | 4.01% | 154560 | 15544万 | 39.06 | 39.09 | -30.59 | | 18 | 中创环保 | 2024-05-15 三 | 10.12 | 10.14 | 10.48 | 10.70 | 10.05 | 3.35% | 5.38% | 207187 | 21674万 | 40.37 | 40.4 | -31.61 | | 19 | 中创环保 | 2024-05-16 四 | 10.48 | 10.48 | 10.88 | 10.96 | 10.38 | 3.82% | 5.43% | 209010 | 22438万 | 41.91 | 41.94 | -32.82 | | 20 | 中创环保 | 2024-05-17 五 | 10.93 | 10.88 | 10.75 | 11.06 | 10.60 | -1.19% | 4.45% | 171504 | 18555万 | 41.41 | 41.44 | -32.43 | | 21 | 中创环保 | 2024-05-20 一 | 10.70 | 10.75 | 11.21 | 11.35 | 10.56 | 4.28% | 4.12% | 158523 | 17385万 | 43.18 | 43.21 | -33.82 | | 22 | 中创环保 | 2024-05-21 二 | 11.11 | 11.21 | 11.26 | 11.34 | 11.03 | 0.45% | 2.60% | 100305 | 11240万 | 43.37 | 43.41 | -33.97 | | 23 | 中创环保 | 2024-05-22 三 | 11.26 | 11.26 | 11.22 | 11.37 | 11.10 | -0.36% | 2.38% | 91654 | 10269万 | 43.22 | 43.25 | -33.85 | | 24 | 中创环保 | 2024-05-23 四 | 11.21 | 11.22 | 10.17 | 11.26 | 10.14 | -9.36% | 7.25% | 279165 | 29215万 | 39.17 | 39.2 | -30.68 | | 25 | 中创环保 | 2024-05-24 五 | 10.18 | 10.17 | 10.36 | 10.45 | 9.82 | 1.87% | 5.26% | 202492 | 20499万 | 39.91 | 39.94 | -31.25 | | 26 | 中创环保 | 2024-05-27 一 | 10.37 | 10.36 | 10.32 | 10.45 | 10.03 | -0.39% | 2.54% | 97663 | 9957万 | 39.75 | 39.78 | -31.13 | | 27 | 中创环保 | 2024-05-28 二 | 10.28 | 10.32 | 10.86 | 10.91 | 10.21 | 5.23% | 3.62% | 139531 | 14898万 | 41.83 | 41.86 | -32.76 | | 28 | 中创环保 | 2024-05-29 三 | 10.98 | 10.86 | 10.93 | 11.02 | 10.51 | 0.64% | 3.37% | 129771 | 14052万 | 42.1 | 42.13 | -32.97 | | 29 | 中创环保 | 2024-05-30 四 | 10.61 | 10.93 | 10.66 | 10.87 | 10.36 | -2.47% | 2.16% | 83328 | 8899万 | 41.06 | 41.09 | -32.16 | | 30 | 中创环保 | 2024-05-31 五 | 10.80 | 10.66 | 10.53 | 11.02 | 10.50 | -1.22% | 2.77% | 106559 | 11432万 | 40.56 | 40.59 | -31.77 | | 31 | 中创环保 | 2024-06-03 一 | 10.36 | 10.53 | 9.98 | 10.44 | 9.96 | -5.22% | 3.69% | 141991 | 14362万 | 38.44 | 38.47 | -30.11 | | 32 | 中创环保 | 2024-06-04 二 | 8.49 | 9.98 | 8.75 | 9.33 | 8.00 | -12.32% | 9.75% | 375744 | 32330万 | 33.7 | 33.73 | -26.4 | | 33 | 中创环保 | 2024-06-05 三 | 8.78 | 8.75 | 8.60 | 8.84 | 8.52 | -1.71% | 3.20% | 123310 | 10708万 | 33.13 | 33.15 | -25.94 | | 34 | 中创环保 | 2024-06-06 四 | 8.52 | 8.60 | 7.82 | 8.65 | 7.70 | -9.07% | 5.59% | 215267 | 17215万 | 30.12 | 30.15 | -23.59 | | 35 | 中创环保 | 2024-06-07 五 | 7.80 | 7.82 | 8.10 | 8.44 | 7.80 | 3.58% | 3.25% | 125033 | 10010万 | 31.2 | 31.22 | -24.43 | | 36 | 中创环保 | 2024-06-11 二 | 7.99 | 8.10 | 8.06 | 8.22 | 7.76 | -0.49% | 2.33% | 89734 | 7147万 | 31.05 | 31.07 | -24.31 | | 37 | 中创环保 | 2024-06-12 三 | 8.03 | 8.06 | 8.90 | 8.95 | 8.03 | 10.42% | 4.45% | 171274 | 14771万 | 34.28 | 34.31 | -26.85 | | 38 | 中创环保 | 2024-06-13 四 | 8.89 | 8.90 | 8.90 | 9.25 | 8.82 | 0.00% | 3.44% | 132560 | 12009万 | 34.28 | 34.31 | -26.85 | | 39 | 中创环保 | 2024-06-14 五 | 8.98 | 8.90 | 8.72 | 8.99 | 8.65 | -2.02% | 1.97% | 75755 | 6667万 | 33.59 | 33.61 | -26.31 | | 40 | 中创环保 | 2024-06-17 一 | 8.72 | 8.72 | 8.67 | 8.86 | 8.60 | -0.57% | 1.60% | 61768 | 5386万 | 33.4 | 33.42 | -26.15 | | 41 | 中创环保 | 2024-06-18 二 | 8.70 | 8.67 | 8.40 | 8.70 | 8.15 | -3.11% | 4.13% | 159148 | 13342万 | 32.36 | 32.38 | -25.34 | | 42 | 中创环保 | 2024-06-19 三 | 8.51 | 8.40 | 9.03 | 9.08 | 8.30 | 7.50% | 5.37% | 206679 | 18145万 | 34.78 | 34.81 | -27.24 | | 43 | 中创环保 | 2024-06-20 四 | 9.08 | 9.03 | 8.58 | 9.19 | 8.57 | -4.98% | 3.99% | 153511 | 13468万 | 33.05 | 33.08 | -25.88 | | 44 | 中创环保 | 2024-06-21 五 | 8.70 | 8.58 | 8.32 | 8.73 | 8.32 | -3.03% | 1.72% | 66314 | 5612万 | 32.05 | 32.07 | -25.1 | | 45 | 中创环保 | 2024-06-24 一 | 8.40 | 8.32 | 7.92 | 8.40 | 7.91 | -4.81% | 2.75% | 105791 | 8503万 | 30.51 | 30.53 | -23.89 | | 46 | 中创环保 | 2024-06-25 二 | 8.18 | 7.92 | 7.86 | 8.18 | 7.72 | -0.76% | 1.98% | 76239 | 6038万 | 30.28 | 30.3 | -23.71 | | 47 | 中创环保 | 2024-06-26 三 | 7.86 | 7.86 | 8.16 | 8.21 | 7.69 | 3.82% | 1.72% | 66363 | 5280万 | 31.43 | 31.46 | -24.62 | | 48 | 中创环保 | 2024-06-27 四 | 8.14 | 8.16 | 7.89 | 8.18 | 7.85 | -3.31% | 1.57% | 60528 | 4834万 | 30.39 | 30.42 | -23.8 | | 49 | 中创环保 | 2024-06-28 五 | 7.89 | 7.89 | 7.95 | 8.18 | 7.85 | 0.76% | 1.55% | 59645 | 4797万 | 30.62 | 30.65 | -23.98 | | 50 | 中创环保 | 2024-07-01 一 | 7.93 | 7.95 | 8.63 | 8.64 | 7.90 | 8.55% | 3.21% | 123803 | 10333万 | 33.24 | 33.27 | -26.03 | | 51 | 中创环保 | 2024-07-02 二 | 8.62 | 8.63 | 8.69 | 8.79 | 8.51 | 0.70% | 2.35% | 90542 | 7840万 | 33.47 | 33.5 | -26.21 | | 52 | 中创环保 | 2024-07-03 三 | 8.60 | 8.69 | 8.85 | 9.00 | 8.56 | 1.84% | 2.55% | 98168 | 8695万 | 34.09 | 34.12 | -26.7 | | 53 | 中创环保 | 2024-07-04 四 | 8.79 | 8.85 | 8.61 | 8.79 | 8.50 | -2.71% | 1.39% | 53474 | 4591万 | 33.17 | 33.19 | -25.97 | | 54 | 中创环保 | 2024-07-05 五 | 8.61 | 8.61 | 8.52 | 8.66 | 8.47 | -1.05% | 0.96% | 37154 | 3183万 | 32.82 | 32.84 | -25.7 | | 55 | 中创环保 | 2024-07-08 一 | 8.57 | 8.52 | 8.60 | 8.81 | 8.40 | 0.94% | 1.58% | 61036 | 5249万 | 33.13 | 33.15 | -25.94 | | 56 | 中创环保 | 2024-07-09 二 | 8.60 | 8.60 | 8.61 | 8.84 | 8.31 | 0.12% | 1.60% | 61608 | 5262万 | 33.17 | 33.19 | -25.97 | | 57 | 中创环保 | 2024-07-10 三 | 8.61 | 8.61 | 8.82 | 8.93 | 8.53 | 2.44% | 1.94% | 74713 | 6571万 | 33.97 | 34 | -26.61 | | 58 | 中创环保 | 2024-07-11 四 | 8.84 | 8.82 | 8.81 | 8.95 | 8.72 | -0.11% | 1.67% | 64421 | 5684万 | 33.94 | 33.96 | -26.58 | | 59 | 中创环保 | 2024-07-12 五 | 8.81 | 8.81 | 8.74 | 8.89 | 8.68 | -0.79% | 1.20% | 46309 | 4060万 | 33.67 | 33.69 | -26.37 | | 60 | 中创环保 | 2024-07-15 一 | 8.68 | 8.74 | 8.68 | 8.83 | 8.59 | -0.69% | 0.87% | 33448 | 2907万 | 33.43 | 33.46 | -26.18 | | 61 | 中创环保 | 2024-07-16 二 | 8.68 | 8.68 | 8.82 | 8.95 | 8.58 | 1.61% | 1.57% | 60330 | 5325万 | 33.97 | 34 | -26.61 | | 62 | 中创环保 | 2024-07-17 三 | 8.82 | 8.82 | 9.01 | 9.08 | 8.63 | 2.15% | 1.85% | 71128 | 6292万 | 34.71 | 34.73 | -27.18 | | 63 | 中创环保 | 2024-07-18 四 | 9.03 | 9.01 | 9.33 | 9.34 | 8.93 | 3.55% | 3.00% | 115708 | 10577万 | 35.94 | 35.97 | -28.15 | | 64 | 中创环保 | 2024-07-19 五 | 9.09 | 9.33 | 9.48 | 9.61 | 9.09 | 1.61% | 2.60% | 100204 | 9472万 | 36.52 | 36.54 | -28.6 | | 65 | 中创环保 | 2024-07-22 一 | 9.60 | 9.48 | 9.21 | 9.70 | 9.12 | -2.85% | 2.30% | 88548 | 8319万 | 35.48 | 35.5 | -27.78 | | 66 | 中创环保 | 2024-07-23 二 | 9.20 | 9.21 | 8.71 | 9.20 | 8.67 | -5.43% | 2.61% | 100684 | 8923万 | 33.55 | 33.58 | -26.28 | | 67 | 中创环保 | 2024-07-24 三 | 8.76 | 8.71 | 8.64 | 8.84 | 8.58 | -0.80% | 1.58% | 60911 | 5282万 | 33.28 | 33.31 | -26.06 | | 68 | 中创环保 | 2024-07-25 四 | 8.64 | 8.64 | 8.50 | 8.65 | 8.43 | -1.62% | 1.07% | 41270 | 3520万 | 32.74 | 32.77 | -25.64 | | 69 | 中创环保 | 2024-07-26 五 | 8.50 | 8.50 | 8.50 | 8.56 | 8.34 | 0.00% | 1.38% | 52990 | 4481万 | 32.74 | 32.77 | -25.64 | | 70 | 中创环保 | 2024-07-29 一 | 8.52 | 8.50 | 8.55 | 8.64 | 8.23 | 0.59% | 1.57% | 60425 | 5058万 | 32.93 | 32.96 | -25.79 | | 71 | 中创环保 | 2024-07-30 二 | 8.55 | 8.55 | 8.42 | 8.59 | 8.39 | -1.52% | 0.94% | 36107 | 3051万 | 32.43 | 32.46 | -25.4 | | 72 | 中创环保 | 2024-07-31 三 | 8.34 | 8.42 | 8.47 | 8.65 | 8.01 | 0.59% | 3.08% | 118760 | 9908万 | 32.63 | 32.65 | -25.55 | | 73 | 中创环保 | 2024-08-01 四 | 8.48 | 8.47 | 8.33 | 8.58 | 8.32 | -1.65% | 1.62% | 62514 | 5269万 | 32.09 | 32.11 | -25.13 | | 74 | 中创环保 | 2024-08-02 五 | 8.25 | 8.33 | 8.06 | 8.32 | 8.05 | -3.24% | 1.55% | 59679 | 4877万 | 31.05 | 31.07 | -24.31 | | 75 | 中创环保 | 2024-08-05 一 | 7.93 | 8.06 | 8.28 | 8.62 | 7.90 | 2.73% | 3.59% | 138418 | 11564万 | 31.89 | 31.92 | -24.98 | | 76 | 中创环保 | 2024-08-06 二 | 8.29 | 8.28 | 8.56 | 8.56 | 8.29 | 3.38% | 2.35% | 90584 | 7659万 | 32.97 | 33 | -25.82 | | 77 | 中创环保 | 2024-08-07 三 | 8.57 | 8.56 | 8.85 | 8.90 | 8.50 | 3.39% | 2.78% | 107036 | 9397万 | 34.09 | 34.12 | -26.7 | | 78 | 中创环保 | 2024-08-08 四 | 8.80 | 8.85 | 8.74 | 8.88 | 8.58 | -1.24% | 1.90% | 73136 | 6357万 | 33.67 | 33.69 | -26.37 | | 79 | 中创环保 | 2024-08-09 五 | 8.70 | 8.74 | 8.67 | 8.77 | 8.60 | -0.80% | 1.09% | 41934 | 3640万 | 33.4 | 33.42 | -26.15 | | 80 | 中创环保 | 2024-08-12 一 | 8.77 | 8.67 | 8.50 | 8.94 | 8.40 | -1.96% | 1.39% | 53687 | 4618万 | 32.74 | 32.77 | -25.64 | | 81 | 中创环保 | 2024-08-13 二 | 8.40 | 8.50 | 8.51 | 8.69 | 8.21 | 0.12% | 1.87% | 71988 | 6040万 | 32.78 | 32.81 | -25.67 | | 82 | 中创环保 | 2024-08-14 三 | 8.72 | 8.51 | 8.20 | 8.72 | 8.16 | -3.64% | 1.85% | 71115 | 5904万 | 31.59 | 31.61 | -24.74 | | 83 | 中创环保 | 2024-08-15 四 | 8.21 | 8.20 | 8.13 | 8.21 | 8.06 | -0.85% | 1.51% | 58228 | 4731万 | 31.32 | 31.34 | -24.53 | | 84 | 中创环保 | 2024-08-16 五 | 8.13 | 8.13 | 8.19 | 8.33 | 8.10 | 0.74% | 1.34% | 51789 | 4244万 | 31.55 | 31.57 | -24.71 | | 85 | 中创环保 | 2024-08-19 一 | 8.20 | 8.19 | 8.07 | 8.30 | 7.99 | -1.47% | 1.71% | 65677 | 5320万 | 31.09 | 31.11 | -24.34 | | 86 | 中创环保 | 2024-08-20 二 | 8.05 | 8.07 | 8.12 | 8.19 | 7.90 | 0.62% | 1.40% | 53874 | 4344万 | 31.28 | 31.3 | -24.5 | | 87 | 中创环保 | 2024-08-21 三 | 8.12 | 8.12 | 8.08 | 8.15 | 7.99 | -0.49% | 0.82% | 31565 | 2545万 | 31.12 | 31.15 | -24.37 | | 88 | 中创环保 | 2024-08-22 四 | 8.12 | 8.08 | 7.30 | 8.12 | 7.14 | -9.65% | 3.74% | 144205 | 10817万 | 28.12 | 28.14 | -22.02 | | 89 | 中创环保 | 2024-08-23 五 | 7.29 | 7.30 | 6.70 | 7.29 | 6.51 | -8.22% | 4.31% | 165890 | 11333万 | 25.81 | 25.83 | -20.21 | | 90 | 中创环保 | 2024-08-26 一 | 6.95 | 6.70 | 6.73 | 6.95 | 6.53 | 0.45% | 1.98% | 76192 | 5123万 | 25.92 | 25.94 | -20.3 | | 91 | 中创环保 | 2024-08-27 二 | 6.79 | 6.73 | 6.96 | 7.04 | 6.33 | 3.42% | 3.11% | 119926 | 8063万 | 26.81 | 26.83 | -21 | | 92 | 中创环保 | 2024-08-28 三 | 7.13 | 6.96 | 7.13 | 7.51 | 6.97 | 2.44% | 4.18% | 161127 | 11652万 | 27.46 | 27.49 | -21.51 | | 93 | 中创环保 | 2024-08-29 四 | 7.16 | 7.13 | 6.74 | 7.16 | 6.71 | -5.47% | 3.24% | 124991 | 8651万 | 25.96 | 25.98 | -24.6 | | 94 | 中创环保 | 2024-08-30 五 | 6.76 | 6.74 | 7.30 | 7.34 | 6.66 | 8.31% | 4.21% | 162115 | 11470万 | 28.12 | 28.14 | -26.64 | | 95 | 中创环保 | 2024-09-02 一 | 7.29 | 7.30 | 7.09 | 7.43 | 7.06 | -2.88% | 2.69% | 103650 | 7519万 | 27.31 | 27.33 | -25.87 | | 96 | 中创环保 | 2024-09-03 二 | 7.15 | 7.09 | 7.12 | 7.19 | 6.98 | 0.42% | 1.64% | 63176 | 4485万 | 27.43 | 27.45 | -25.98 | | 97 | 中创环保 | 2024-09-04 三 | 7.10 | 7.12 | 7.53 | 7.56 | 7.00 | 5.76% | 3.34% | 128736 | 9511万 | 29.01 | 29.03 | -27.48 | | 98 | 中创环保 | 2024-09-05 四 | 7.66 | 7.53 | 7.49 | 7.94 | 7.40 | -0.53% | 3.09% | 119148 | 9048万 | 28.85 | 28.87 | -27.33 | | 99 | 中创环保 | 2024-09-06 五 | 7.48 | 7.49 | 7.57 | 7.58 | 7.36 | 1.07% | 1.26% | 48629 | 3652万 | 29.16 | 29.18 | -27.62 | | 100 | 中创环保 | 2024-09-09 一 | 7.72 | 7.57 | 7.42 | 7.72 | 7.36 | -1.98% | 1.85% | 71341 | 5321万 | 28.58 | 28.6 | -27.08 | | 101 | 中创环保 | 2024-09-10 二 | 7.43 | 7.42 | 7.42 | 7.50 | 7.21 | 0.00% | 2.94% | 113110 | 8289万 | 28.58 | 28.6 | -27.08 | | 102 | 中创环保 | 2024-09-11 三 | 7.43 | 7.42 | 7.77 | 8.00 | 7.29 | 4.72% | 4.06% | 156242 | 12131万 | 29.93 | 29.95 | -28.35 | | 103 | 中创环保 | 2024-09-12 四 | 7.76 | 7.77 | 7.71 | 7.93 | 7.63 | -0.77% | 2.03% | 78080 | 6056万 | 29.7 | 29.72 | -28.13 | | 104 | 中创环保 | 2024-09-13 五 | 7.73 | 7.71 | 7.48 | 7.73 | 7.35 | -2.98% | 2.28% | 87724 | 6597万 | 28.81 | 28.83 | -27.3 | | 105 | 中创环保 | 2024-09-18 三 | 7.50 | 7.48 | 7.48 | 7.57 | 7.32 | 0.00% | 1.44% | 55404 | 4125万 | 28.81 | 28.83 | -27.3 | | 106 | 中创环保 | 2024-09-19 四 | 7.50 | 7.48 | 7.50 | 7.58 | 7.40 | 0.27% | 1.17% | 45020 | 3383万 | 28.89 | 28.91 | -27.37 | | 107 | 中创环保 | 2024-09-20 五 | 7.56 | 7.50 | 7.68 | 7.82 | 7.50 | 2.40% | 2.93% | 112908 | 8691万 | 29.58 | 29.61 | -28.03 | | 108 | 中创环保 | 2024-09-23 一 | 7.71 | 7.68 | 8.01 | 8.11 | 7.56 | 4.30% | 3.79% | 145867 | 11528万 | 30.85 | 30.88 | -29.23 | | 109 | 中创环保 | 2024-09-24 二 | 8.02 | 8.01 | 8.33 | 8.36 | 7.93 | 4.00% | 3.56% | 137125 | 11230万 | 32.09 | 32.11 | -30.4 | | 110 | 中创环保 | 2024-09-25 三 | 8.41 | 8.33 | 8.55 | 8.74 | 8.32 | 2.64% | 3.64% | 140382 | 12013万 | 32.93 | 32.96 | -31.2 | | 111 | 中创环保 | 2024-09-26 四 | 8.54 | 8.55 | 9.51 | 9.53 | 8.54 | 11.23% | 7.85% | 302477 | 27471万 | 36.63 | 36.66 | -34.7 | | 112 | 中创环保 | 2024-09-27 五 | 9.70 | 9.51 | 9.98 | 10.31 | 9.39 | 4.94% | 8.43% | 324898 | 31734万 | 38.44 | 38.47 | -36.42 | | 113 | 中创环保 | 2024-09-30 一 | 10.31 | 9.98 | 11.94 | 11.98 | 10.30 | 19.64% | 14.36% | 553302 | 62610万 | 45.99 | 46.03 | -43.57 | | 114 | 中创环保 | 2024-10-08 二 | 14.33 | 11.94 | 14.33 | 14.33 | 12.38 | 20.02% | 16.15% | 622220 | 84819万 | 55.2 | 55.24 | -52.29 | | 115 | 中创环保 | 2024-10-09 三 | 15.00 | 14.33 | 17.20 | 17.20 | 14.51 | 20.03% | 22.84% | 879660 | 143459万 | 66.25 | 66.3 | -62.77 | | 116 | 中创环保 | 2024-10-10 四 | 19.59 | 17.20 | 13.76 | 19.85 | 13.76 | -20.00% | 25.68% | 989155 | 158220万 | 53 | 53.04 | -50.21 | | 117 | 中创环保 | 2024-10-11 五 | 13.35 | 13.76 | 13.30 | 13.95 | 12.54 | -3.34% | 19.81% | 763189 | 100468万 | 51.23 | 51.27 | -48.53 | | 118 | 中创环保 | 2024-10-14 一 | 13.72 | 13.30 | 14.81 | 15.35 | 13.07 | 11.35% | 21.57% | 830964 | 116943万 | 57.05 | 57.09 | -54.04 | | 119 | 中创环保 | 2024-10-15 二 | 14.90 | 14.81 | 14.92 | 17.51 | 14.58 | 0.74% | 30.64% | 1180063 | 190038万 | 57.47 | 57.52 | -54.45 | | 120 | 中创环保 | 2024-10-16 三 | 14.92 | 14.92 | 14.68 | 15.86 | 13.74 | -1.61% | 28.31% | 1090433 | 162544万 | 56.55 | 56.59 | -53.57 | | 121 | 中创环保 | 2024-10-17 四 | 14.65 | 14.68 | 15.35 | 15.82 | 14.16 | 4.56% | 26.00% | 1001592 | 151594万 | 59.13 | 59.17 | -56.01 | | 122 | 中创环保 | 2024-10-18 五 | 15.55 | 15.35 | 16.04 | 16.84 | 15.01 | 4.50% | 28.25% | 1087989 | 174120万 | 61.79 | 61.83 | -58.53 | | 123 | 中创环保 | 2024-10-21 一 | 15.53 | 16.04 | 16.43 | 17.25 | 15.35 | 2.43% | 28.77% | 1108154 | 182156万 | 63.29 | 63.34 | -59.96 | | 124 | 中创环保 | 2024-10-22 二 | 16.00 | 16.43 | 17.28 | 17.88 | 15.38 | 5.17% | 29.82% | 1148820 | 190916万 | 66.56 | 66.61 | -63.06 | | 125 | 中创环保 | 2024-10-23 三 | 17.70 | 17.28 | 17.79 | 18.28 | 16.89 | 2.95% | 25.52% | 983167 | 173408万 | 68.53 | 68.58 | -64.92 | | 126 | 中创环保 | 2024-10-24 四 | 18.00 | 17.79 | 17.45 | 21.00 | 17.21 | -1.91% | 27.16% | 1046329 | 197373万 | 67.22 | 67.27 | -63.68 | | 127 | 中创环保 | 2024-10-25 五 | 18.31 | 17.45 | 19.36 | 19.38 | 17.17 | 10.95% | 25.41% | 978910 | 178151万 | 74.57 | 74.63 | -70.65 | | 128 | 中创环保 | 2024-10-28 一 | 18.47 | 19.36 | 20.06 | 20.59 | 18.47 | 3.62% | 22.55% | 868744 | 171350万 | 77.27 | 77.33 | -78.04 | | 129 | 中创环保 | 2024-10-29 二 | 19.66 | 20.06 | 17.77 | 19.94 | 17.40 | -11.42% | 22.78% | 877587 | 165816万 | 68.45 | 68.5 | -69.13 | | 130 | 中创环保 | 2024-10-30 三 | 17.45 | 17.77 | 16.42 | 17.66 | 16.22 | -7.60% | 17.89% | 688994 | 115970万 | 63.25 | 63.3 | -63.88 | | 131 | 中创环保 | 2024-10-31 四 | 17.06 | 16.42 | 16.88 | 17.66 | 16.68 | 2.80% | 16.48% | 634741 | 108782万 | 65.02 | 65.07 | -65.67 | | 132 | 中创环保 | 2024-11-01 五 | 16.20 | 16.88 | 14.89 | 16.78 | 14.71 | -11.79% | 17.23% | 663593 | 102044万 | 57.36 | 57.4 | -57.93 | | 133 | 中创环保 | 2024-11-04 一 | 14.67 | 14.89 | 14.85 | 15.21 | 14.38 | -0.27% | 10.78% | 415085 | 61111万 | 57.2 | 57.25 | -57.77 | | 134 | 中创环保 | 2024-11-05 二 | 14.90 | 14.85 | 15.26 | 15.51 | 14.75 | 2.76% | 11.07% | 426375 | 64751万 | 58.78 | 58.83 | -59.37 | | 135 | 中创环保 | 2024-11-06 三 | 15.01 | 15.26 | 15.07 | 16.16 | 14.98 | -1.25% | 12.63% | 486386 | 75525万 | 58.05 | 58.09 | -58.63 | | 136 | 中创环保 | 2024-11-07 四 | 14.78 | 15.07 | 15.50 | 15.60 | 14.48 | 2.85% | 9.98% | 384362 | 58685万 | 59.71 | 59.75 | -60.3 | | 137 | 中创环保 | 2024-11-08 五 | 15.56 | 15.50 | 15.33 | 15.95 | 15.11 | -1.10% | 10.07% | 387743 | 60265万 | 59.05 | 59.1 | -59.64 | | 138 | 中创环保 | 2024-11-11 一 | 15.09 | 15.33 | 15.97 | 16.20 | 14.90 | 4.17% | 13.14% | 506018 | 78908万 | 61.52 | 61.56 | -62.13 | | 139 | 中创环保 | 2024-11-12 二 | 15.82 | 15.97 | 15.44 | 15.99 | 15.34 | -3.32% | 9.78% | 376881 | 58703万 | 59.47 | 59.52 | -60.07 | | 140 | 中创环保 | 2024-11-13 三 | 15.29 | 15.44 | 15.15 | 15.35 | 14.56 | -1.88% | 6.95% | 267852 | 40126万 | 58.36 | 58.4 | -58.94 | | 141 | 中创环保 | 2024-11-14 四 | 15.00 | 15.15 | 14.70 | 15.26 | 14.55 | -2.97% | 4.87% | 187437 | 27979万 | 56.62 | 56.67 | -57.19 | | 142 | 中创环保 | 2024-11-15 五 | 14.46 | 14.70 | 14.52 | 15.38 | 14.46 | -1.22% | 6.68% | 257291 | 38470万 | 55.93 | 55.97 | -56.49 | | 143 | 中创环保 | 2024-11-18 一 | 14.58 | 14.52 | 13.39 | 14.88 | 13.24 | -7.78% | 6.74% | 259567 | 35639万 | 51.58 | 51.62 | -52.09 | | 144 | 中创环保 | 2024-11-19 二 | 13.45 | 13.39 | 13.94 | 13.96 | 13.28 | 4.11% | 4.77% | 183794 | 24982万 | 53.7 | 53.74 | -54.23 | | 145 | 中创环保 | 2024-11-20 三 | 13.89 | 13.94 | 14.13 | 14.22 | 13.79 | 1.36% | 3.89% | 149998 | 21105万 | 54.43 | 54.47 | -54.97 | | 146 | 中创环保 | 2024-11-21 四 | 14.01 | 14.13 | 14.26 | 14.33 | 14.01 | 0.92% | 4.38% | 168647 | 23894万 | 54.93 | 54.97 | -55.48 | | 147 | 中创环保 | 2024-11-22 五 | 14.06 | 14.26 | 13.62 | 14.24 | 13.60 | -4.49% | 4.61% | 177575 | 24742万 | 52.46 | 52.5 | -52.99 |
|
行情刷新 | 流通股东
 |
