中创环保（300056）历史行情

以下为中创环保近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	7.740	7.390	7.830	7.320	-0.420	-5.378%	16.62万	0.00亿	0.000%
2026-10-07	7.420	7.810	7.940	7.350	0.380	5.114%	1,858.50万	1.43亿	4.825%
2026-10-06	7.420	7.810	7.940	7.350	0.380	5.114%	1,858.50万	1.43亿	4.825%
2026-10-05	7.420	7.810	7.940	7.350	0.380	5.114%	1,858.50万	1.43亿	4.825%
2026-10-02	7.420	7.810	7.940	7.350	0.380	5.114%	1,858.50万	1.43亿	4.825%
2026-10-01	7.420	7.810	7.940	7.350	0.380	5.114%	1,858.50万	1.43亿	4.825%
2026-09-30	7.420	7.810	7.940	7.350	0.380	5.114%	18.59万	0.00亿	0.000%
2026-09-29	7.540	7.430	7.790	7.350	-0.030	-0.402%	11.07万	0.00亿	0.000%
2026-09-28	7.850	7.460	7.870	7.240	-0.440	-5.570%	16.41万	0.00亿	0.000%
2026-09-27	7.720	7.900	8.160	7.720	0.090	1.152%	1,694.92万	1.34亿	4.401%
2026-09-24	7.720	7.900	8.160	7.720	0.090	1.152%	16.95万	0.00亿	0.000%
2026-09-23	7.680	7.810	8.050	7.640	0.080	1.035%	24.86万	0.00亿	0.000%
2026-09-22	7.740	7.730	7.930	7.710	0.000	0.000%	9.60万	0.00亿	0.000%
2026-09-21	7.840	7.730	7.910	7.710	-0.080	-1.024%	7.43万	0.00亿	0.000%
2026-09-18	7.920	7.810	8.070	7.800	-0.110	-1.389%	6.17万	0.00亿	0.000%
2026-09-17	7.940	7.920	7.950	7.770	0.010	0.126%	5.04万	0.00亿	0.000%
2026-09-16	7.820	7.910	7.970	7.770	0.080	1.022%	3.88万	0.00亿	0.000%
2026-09-15	8.090	7.830	8.110	7.600	-0.260	-3.214%	10.14万	0.00亿	0.000%
2026-09-14	8.290	8.090	8.320	8.020	-0.280	-3.345%	6.90万	0.00亿	0.000%
2026-09-11	8.360	8.370	8.440	8.150	-0.050	-0.594%	8.11万	0.00亿	0.000%
2026-09-10	8.360	8.420	8.540	8.080	0.110	1.324%	8.00万	0.00亿	0.000%
2026-09-09	8.650	8.310	8.680	8.190	-0.420	-4.811%	14.62万	0.00亿	0.000%
2026-09-08	8.600	8.730	8.760	8.590	0.110	1.276%	8.59万	0.00亿	0.000%
2026-09-07	8.680	8.620	8.680	8.500	-0.040	-0.462%	8.02万	0.00亿	0.000%
2026-09-04	8.560	8.660	8.900	8.510	0.150	1.763%	11.03万	0.00亿	0.000%
2026-09-03	8.690	8.510	8.740	8.510	-0.110	-1.276%	6.69万	0.00亿	0.000%
2026-09-02	8.550	8.620	8.680	8.430	0.050	0.583%	6.52万	0.00亿	0.000%
2026-09-01	8.520	8.570	8.620	8.430	-0.020	-0.233%	5.69万	0.00亿	0.000%
2026-08-31	8.400	8.590	8.640	8.190	0.100	1.178%	12.25万	0.00亿	0.000%
2026-08-28	8.480	8.490	8.520	8.200	0.110	1.313%	6.79万	0.00亿	0.000%
2026-08-27	8.470	8.380	8.480	8.260	-0.060	-0.711%	8.63万	0.00亿	0.000%
2026-08-26	8.500	8.440	8.590	8.400	-0.050	-0.589%	5.71万	0.00亿	0.000%
2026-08-25	8.380	8.490	8.590	8.370	0.040	0.473%	6.15万	0.00亿	0.000%
2026-08-24	8.470	8.450	8.540	8.260	-0.050	-0.588%	7.00万	0.00亿	0.000%
2026-08-21	8.530	8.500	8.640	8.400	0.010	0.118%	9.14万	0.00亿	0.000%
2026-08-20	8.420	8.490	8.580	8.350	0.090	1.071%	6.31万	0.00亿	0.000%
2026-08-19	8.450	8.400	8.790	8.350	-0.100	-1.176%	12.65万	0.00亿	0.000%
2026-08-18	8.730	8.500	8.730	8.480	-0.190	-2.186%	7.57万	0.00亿	0.000%
2026-08-17	8.920	8.690	8.960	8.520	-0.340	-3.765%	12.39万	0.00亿	0.000%
2026-08-14	8.670	9.030	9.230	8.580	0.400	4.635%	18.93万	0.00亿	0.000%
2026-08-13	8.570	8.630	8.790	8.490	0.120	1.410%	8.74万	0.00亿	0.000%
2026-08-12	8.350	8.510	8.660	8.310	0.130	1.551%	8.18万	0.00亿	0.000%
2026-08-11	8.710	8.380	8.730	8.210	-0.350	-4.009%	14.64万	0.00亿	0.000%
2026-08-10	8.400	8.730	8.740	8.240	0.360	4.301%	10.85万	0.00亿	0.000%
2026-08-07	8.920	8.370	8.920	8.300	-0.550	-6.166%	18.42万	0.00亿	0.000%
2026-08-06	8.600	8.920	8.920	8.530	0.260	3.002%	15.58万	0.00亿	0.000%
2026-08-05	8.700	8.660	8.740	8.520	0.010	0.116%	10.18万	0.00亿	0.000%
2026-08-04	8.410	8.650	8.690	8.370	0.240	2.854%	8.39万	0.00亿	0.000%
2026-08-03	8.240	8.410	8.420	8.100	0.220	2.686%	10.12万	0.00亿	0.000%
2026-07-31	8.180	8.190	8.400	8.130	0.150	1.866%	14.27万	0.00亿	0.000%
2026-07-30	7.800	8.040	8.190	7.740	0.300	3.876%	16.53万	0.00亿	0.000%
2026-07-29	7.490	7.740	7.830	7.340	0.330	4.453%	14.08万	0.00亿	0.000%
2026-07-28	7.360	7.410	7.550	7.250	0.040	0.543%	9.48万	0.00亿	0.000%
2026-07-27	7.030	7.370	7.420	7.020	0.290	4.096%	11.47万	0.00亿	0.000%
2026-07-24	6.960	7.080	7.190	6.810	0.010	0.141%	11.26万	0.00亿	0.000%
2026-07-23	6.570	7.070	7.070	6.550	0.420	6.316%	13.63万	0.00亿	0.000%
2026-07-22	6.670	6.650	6.820	6.490	-0.030	-0.449%	11.51万	0.00亿	0.000%
2026-07-21	6.430	6.680	6.710	5.760	0.260	4.050%	25.96万	0.00亿	0.000%
2026-07-20	7.300	6.420	7.420	6.160	-0.770	-10.709%	32.92万	0.00亿	0.000%
2026-07-17	7.590	7.190	7.720	7.180	-0.400	-5.270%	16.69万	0.00亿	0.000%
2026-07-16	7.590	7.590	7.900	7.510	-0.090	-1.172%	13.61万	0.00亿	0.000%
2026-07-15	7.220	7.680	7.980	7.190	0.500	6.964%	24.84万	0.00亿	0.000%
2026-07-14	7.180	7.180	7.320	6.980	-0.020	-0.278%	10.09万	0.00亿	0.000%
2026-07-13	7.700	7.200	7.730	7.160	-0.500	-6.494%	13.13万	0.00亿	0.000%
2026-07-10	7.650	7.700	7.960	7.570	0.010	0.130%	8.33万	0.00亿	0.000%
2026-07-09	7.470	7.690	7.690	7.370	0.190	2.533%	9.14万	0.00亿	0.000%
2026-07-08	7.810	7.500	7.850	7.460	-0.280	-3.599%	10.57万	0.00亿	0.000%
2026-07-07	8.120	7.780	8.280	7.740	-0.350	-4.305%	12.81万	0.00亿	0.000%
2026-07-06	8.200	8.130	8.370	8.080	-0.070	-0.854%	13.86万	0.00亿	0.000%
2026-07-03	8.120	8.200	8.350	7.980	0.080	0.985%	18.27万	0.00亿	0.000%
2026-07-02	7.670	8.120	8.380	7.600	0.450	5.867%	24.82万	0.00亿	0.000%
2026-07-01	7.270	7.670	7.980	7.170	0.400	5.502%	29.67万	0.00亿	0.000%
2026-06-30	7.430	7.270	7.590	7.250	-0.150	-2.022%	15.32万	0.00亿	0.000%
2026-06-29	7.580	7.420	7.670	7.190	-0.250	-3.259%	23.68万	0.00亿	0.000%
2026-06-26	8.120	7.670	8.360	7.670	-0.530	-6.463%	35.40万	0.00亿	0.000%
2026-06-25	7.870	8.200	9.090	7.830	0.160	1.990%	58.51万	0.00亿	0.000%
2026-06-24	8.120	8.040	8.190	7.950	-0.150	-1.832%	19.28万	0.00亿	0.000%
2026-06-23	8.200	8.190	8.430	8.120	-0.090	-1.087%	16.92万	0.00亿	0.000%
2026-06-22	8.200	8.280	8.310	7.880	0.010	0.121%	30.74万	0.00亿	0.000%
2026-06-18	8.090	8.270	8.480	7.920	0.170	2.099%	31.33万	0.00亿	0.000%
2026-06-17	8.230	8.100	8.430	8.080	-0.190	-2.292%	22.07万	0.00亿	0.000%
2026-06-16	8.200	8.290	8.550	8.080	0.100	1.221%	20.72万	0.00亿	0.000%
2026-06-15	8.410	8.190	8.530	8.150	-0.080	-0.967%	26.81万	0.00亿	0.000%
2026-06-12	8.470	8.270	8.590	8.260	-0.100	-1.195%	23.39万	0.00亿	0.000%
2026-06-11	8.890	8.370	9.060	8.200	-0.590	-6.585%	23.95万	0.00亿	0.000%
2026-06-10	9.200	8.960	9.280	8.780	-0.450	-4.782%	27.27万	0.00亿	0.000%
2026-06-09	9.920	9.410	10.050	9.300	-0.500	-5.045%	25.57万	0.00亿	0.000%
2026-06-08	9.730	9.910	10.280	9.630	0.000	0.000%	24.24万	0.00亿	0.000%
2026-06-05	10.050	9.910	10.180	9.660	-0.040	-0.402%	19.20万	0.00亿	0.000%
2026-06-04	9.580	9.950	10.200	9.580	0.280	2.896%	19.50万	0.00亿	0.000%
2026-06-03	9.830	9.670	9.870	9.580	-0.170	-1.728%	13.57万	0.00亿	0.000%
2026-06-02	9.810	9.840	10.040	9.620	-0.060	-0.606%	12.73万	0.00亿	0.000%
2026-06-01	9.680	9.900	10.490	9.670	0.160	1.643%	23.94万	0.00亿	0.000%
2026-05-29	10.300	9.740	10.370	9.600	-0.560	-5.437%	22.08万	0.00亿	0.000%
2026-05-28	10.160	10.300	10.460	10.150	0.050	0.488%	13.80万	0.00亿	0.000%
2026-05-27	10.680	10.250	10.820	10.210	-0.490	-4.562%	18.09万	0.00亿	0.000%
2026-05-26	10.910	10.740	11.200	10.200	-0.250	-2.275%	37.53万	0.00亿	0.000%
2026-05-25	10.880	10.990	11.080	10.670	0.110	1.011%	15.70万	0.00亿	0.000%
2026-05-22	10.620	10.880	10.950	10.580	0.270	2.545%	13.73万	0.00亿	0.000%
2026-05-21	10.850	10.610	11.120	10.540	-0.310	-2.839%	30.06万	0.00亿	0.000%
2026-05-20	11.100	10.920	11.150	10.900	-0.230	-2.063%	22.64万	0.00亿	0.000%
2026-05-19	11.020	11.150	11.310	11.020	0.040	0.360%	13.92万	0.00亿	0.000%
2026-05-18	11.400	11.110	11.570	11.010	-0.410	-3.559%	23.91万	0.00亿	0.000%
2026-05-15	11.520	11.520	11.880	11.410	-0.030	-0.260%	17.28万	0.00亿	0.000%
2026-05-14	11.800	11.550	12.080	11.460	-0.230	-1.952%	17.19万	0.00亿	0.000%
2026-05-13	11.600	11.780	11.920	11.450	0.320	2.792%	20.55万	0.00亿	0.000%
2026-05-12	11.620	11.460	11.900	11.180	-0.240	-2.051%	35.83万	0.00亿	0.000%
2026-05-11	12.090	11.700	12.290	11.550	-0.560	-4.568%	35.52万	0.00亿	0.000%
2026-05-08	11.740	12.260	12.500	11.630	0.460	3.898%	34.28万	0.00亿	0.000%
2026-05-07	11.450	11.800	12.010	11.150	0.250	2.165%	33.31万	0.00亿	0.000%
2026-05-06	11.220	11.550	11.580	10.860	0.450	4.054%	35.83万	0.00亿	0.000%
2026-04-30	10.750	11.100	11.260	10.650	0.300	2.778%	35.45万	0.00亿	0.000%
2026-04-29	9.980	10.800	10.950	9.980	0.700	6.931%	38.04万	0.00亿	0.000%
2026-04-28	10.170	10.100	10.280	9.900	-0.010	-0.099%	25.25万	0.00亿	0.000%
2026-04-27	9.290	10.110	10.200	9.190	0.720	7.668%	43.61万	0.00亿	0.000%
2026-04-24	9.110	9.390	9.780	8.360	0.090	0.968%	44.96万	0.00亿	0.000%
2026-04-23	9.530	9.300	9.720	9.270	-0.230	-2.413%	17.06万	0.00亿	0.000%
2026-04-22	9.610	9.530	9.780	9.420	-0.210	-2.156%	18.40万	0.00亿	0.000%
2026-04-21	9.400	9.740	9.950	9.280	0.290	3.069%	27.25万	0.00亿	0.000%
2026-04-20	9.290	9.450	9.480	9.110	0.230	2.495%	21.63万	0.00亿	0.000%
2026-04-17	9.220	9.220	9.400	9.160	-0.120	-1.285%	8.39万	0.00亿	0.000%
2026-04-16	9.200	9.340	9.430	9.010	0.180	1.965%	16.53万	0.00亿	0.000%
2026-04-15	9.380	9.160	9.390	9.110	-0.210	-2.241%	11.09万	0.00亿	0.000%
2026-04-14	9.410	9.370	9.480	9.270	0.030	0.321%	10.80万	0.00亿	0.000%
2026-04-13	9.250	9.340	9.500	9.160	0.000	0.000%	12.50万	0.00亿	0.000%
2026-04-10	9.250	9.360	9.550	8.970	0.000	0.000%	23.61万	0.00亿	0.000%
2026-04-09	8.740	9.190	9.430	8.670	0.000	0.000%	24.61万	0.00亿	0.000%
2026-04-08	8.540	8.820	8.830	8.470	0.000	0.000%	12.23万	0.00亿	0.000%
2026-04-07	8.350	8.400	8.470	8.350	0.000	0.000%	5.16万	0.00亿	0.000%
2026-04-03	8.690	8.400	8.690	8.280	0.000	0.000%	12.76万	0.00亿	0.000%
2026-04-02	8.510	8.700	8.820	8.460	0.000	0.000%	14.48万	0.00亿	0.000%
2026-04-01	8.720	8.550	8.720	8.430	0.000	0.000%	9.33万	0.00亿	0.000%