创业环保（600874）历史行情
以下为创业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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.550 | 5.590 | 5.610 | 5.540 | 0.040 | 0.721% | 873.36万 | 0.49亿 | 0.710% |
| 2026-10-08 | 5.500 | 5.550 | 5.560 | 5.500 | 0.030 | 0.543% | 6.71万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.490 | 5.520 | 5.530 | 5.460 | 0.060 | 1.099% | 573.35万 | 0.32亿 | 0.466% |
| 2026-10-06 | 5.490 | 5.520 | 5.530 | 5.460 | 0.060 | 1.099% | 573.35万 | 0.32亿 | 0.466% |
| 2026-10-05 | 5.490 | 5.520 | 5.530 | 5.460 | 0.060 | 1.099% | 573.35万 | 0.32亿 | 0.466% |
| 2026-10-02 | 5.490 | 5.520 | 5.530 | 5.460 | 0.060 | 1.099% | 573.35万 | 0.32亿 | 0.466% |
| 2026-10-01 | 5.490 | 5.520 | 5.530 | 5.460 | 0.060 | 1.099% | 573.35万 | 0.32亿 | 0.466% |
| 2026-09-30 | 5.490 | 5.520 | 5.530 | 5.460 | 0.060 | 1.099% | 5.73万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.430 | 5.460 | 5.480 | 5.430 | 0.030 | 0.552% | 5.08万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.440 | 5.430 | 5.450 | 5.390 | -0.010 | -0.184% | 4.47万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.440 | 5.440 | 5.480 | 5.420 | -0.020 | -0.366% | 382.32万 | 0.21亿 | 0.311% |
| 2026-09-24 | 5.440 | 5.440 | 5.480 | 5.420 | -0.020 | -0.366% | 3.82万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.520 | 5.460 | 5.520 | 5.450 | -0.070 | -1.266% | 7.35万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.580 | 5.530 | 5.580 | 5.520 | -0.040 | -0.718% | 6.72万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.520 | 5.570 | 5.570 | 5.510 | 0.030 | 0.542% | 5.52万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.520 | 5.540 | 5.600 | 5.520 | 0.000 | 0.000% | 5.35万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.550 | 5.540 | 5.550 | 5.480 | -0.010 | -0.180% | 6.52万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.530 | 5.550 | 5.590 | 5.510 | 0.010 | 0.181% | 8.27万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.620 | 5.540 | 5.650 | 5.540 | -0.090 | -1.599% | 7.82万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.600 | 5.630 | 5.680 | 5.600 | -0.020 | -0.354% | 6.04万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.670 | 5.650 | 5.690 | 5.590 | -0.050 | -0.877% | 7.58万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.690 | 5.700 | 5.720 | 5.660 | 0.010 | 0.176% | 7.07万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.680 | 5.690 | 5.710 | 5.660 | -0.010 | -0.175% | 5.73万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.630 | 5.700 | 5.710 | 5.610 | 0.080 | 1.423% | 10.43万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.630 | 5.620 | 5.650 | 5.590 | 0.010 | 0.178% | 6.30万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.590 | 5.610 | 5.650 | 5.580 | 0.030 | 0.538% | 8.13万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.580 | 5.580 | 5.620 | 5.570 | 0.000 | 0.000% | 7.02万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.620 | 5.580 | 5.630 | 5.550 | -0.040 | -0.712% | 7.56万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.570 | 5.620 | 5.660 | 5.560 | 0.050 | 0.898% | 12.13万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.620 | 5.570 | 5.620 | 5.550 | -0.030 | -0.536% | 6.39万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.570 | 5.600 | 5.610 | 5.540 | 0.030 | 0.539% | 7.07万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.590 | 5.570 | 5.620 | 5.520 | -0.050 | -0.890% | 10.21万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.570 | 5.620 | 5.670 | 5.570 | 0.040 | 0.717% | 10.44万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.540 | 5.580 | 5.600 | 5.520 | 0.010 | 0.180% | 5.20万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.560 | 5.570 | 5.600 | 5.540 | 0.000 | 0.000% | 6.25万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.630 | 5.570 | 5.640 | 5.520 | -0.070 | -1.241% | 5.83万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.600 | 5.640 | 5.650 | 5.580 | 0.040 | 0.714% | 5.53万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.620 | 5.600 | 5.630 | 5.570 | 0.010 | 0.179% | 7.20万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.570 | 5.590 | 5.620 | 5.540 | 0.030 | 0.540% | 5.25万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.550 | 5.560 | 5.590 | 5.510 | 0.030 | 0.542% | 4.50万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.550 | 5.530 | 5.570 | 5.500 | -0.040 | -0.718% | 4.84万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.610 | 5.570 | 5.630 | 5.560 | -0.050 | -0.890% | 5.58万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.590 | 5.620 | 5.640 | 5.540 | 0.030 | 0.537% | 5.86万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.620 | 5.590 | 5.640 | 5.570 | -0.020 | -0.357% | 5.68万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.530 | 5.610 | 5.610 | 5.510 | 0.090 | 1.630% | 8.37万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.530 | 5.520 | 5.530 | 5.460 | -0.010 | -0.181% | 8.15万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.530 | 5.530 | 5.550 | 5.480 | -0.020 | -0.360% | 6.48万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.580 | 5.550 | 5.580 | 5.510 | -0.030 | -0.538% | 7.32万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.660 | 5.580 | 5.680 | 5.560 | -0.070 | -1.239% | 9.51万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.600 | 5.650 | 5.660 | 5.570 | 0.050 | 0.893% | 8.28万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.580 | 5.600 | 5.620 | 5.540 | 0.010 | 0.179% | 8.88万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.560 | 5.590 | 5.600 | 5.520 | 0.030 | 0.540% | 7.53万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.490 | 5.560 | 5.580 | 5.470 | 0.060 | 1.091% | 7.50万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.460 | 5.500 | 5.500 | 5.410 | 0.020 | 0.365% | 5.49万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.450 | 5.480 | 5.500 | 5.440 | 0.010 | 0.183% | 5.95万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.510 | 5.470 | 5.570 | 5.470 | -0.090 | -1.619% | 5.99万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.440 | 5.560 | 5.560 | 5.440 | 0.090 | 1.645% | 7.37万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.450 | 5.470 | 5.480 | 5.370 | 0.020 | 0.367% | 8.86万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.490 | 5.450 | 5.560 | 5.430 | -0.040 | -0.729% | 12.11万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.460 | 5.490 | 5.560 | 5.440 | 0.020 | 0.366% | 10.43万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.480 | 5.470 | 5.600 | 5.450 | -0.020 | -0.364% | 12.52万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.510 | 5.490 | 5.550 | 5.470 | -0.040 | -0.723% | 6.20万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.440 | 5.530 | 5.540 | 5.420 | 0.080 | 1.468% | 6.93万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.320 | 5.450 | 5.470 | 5.300 | 0.110 | 2.060% | 8.04万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.350 | 5.340 | 5.410 | 5.300 | -0.001 | -0.019% | 9.42万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.261 | 5.341 | 5.361 | 5.201 | 0.060 | 1.136% | 9.55万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.321 | 5.281 | 5.321 | 5.201 | -0.040 | -0.752% | 6.47万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.241 | 5.321 | 5.341 | 5.191 | 0.040 | 0.757% | 5.40万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.401 | 5.281 | 5.411 | 5.241 | -0.120 | -2.222% | 8.39万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.301 | 5.401 | 5.421 | 5.281 | 0.100 | 1.886% | 8.11万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.271 | 5.301 | 5.361 | 5.261 | 0.020 | 0.379% | 7.64万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.211 | 5.281 | 5.291 | 5.201 | 0.050 | 0.956% | 7.13万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.151 | 5.231 | 5.261 | 5.111 | 0.080 | 1.553% | 5.92万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.211 | 5.151 | 5.211 | 5.101 | -0.050 | -0.961% | 5.55万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.141 | 5.201 | 5.241 | 5.031 | 0.040 | 0.775% | 7.03万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.281 | 5.161 | 5.301 | 5.151 | -0.120 | -2.272% | 7.97万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.391 | 5.281 | 5.401 | 5.241 | -0.120 | -2.222% | 9.24万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.521 | 5.401 | 5.521 | 5.401 | -0.110 | -1.996% | 6.10万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.511 | 5.511 | 5.621 | 5.491 | -0.020 | -0.362% | 5.28万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.461 | 5.531 | 5.541 | 5.371 | 0.040 | 0.728% | 6.69万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.521 | 5.491 | 5.541 | 5.461 | -0.060 | -1.081% | 5.28万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.601 | 5.551 | 5.631 | 5.501 | -0.100 | -1.770% | 7.03万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.701 | 5.651 | 5.711 | 5.621 | -0.040 | -0.703% | 7.55万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.641 | 5.691 | 5.721 | 5.631 | 0.060 | 1.066% | 9.75万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.691 | 5.631 | 5.711 | 5.561 | 0.020 | 0.356% | 14.30万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.491 | 5.611 | 5.651 | 5.451 | 0.060 | 1.081% | 13.24万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.441 | 5.551 | 5.591 | 5.371 | 0.110 | 2.022% | 12.12万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.431 | 5.441 | 5.451 | 5.321 | 0.030 | 0.554% | 8.96万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.381 | 5.411 | 5.471 | 5.331 | -0.070 | -1.277% | 8.90万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.441 | 5.481 | 5.551 | 5.421 | 0.040 | 0.735% | 7.54万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.581 | 5.441 | 5.591 | 5.401 | -0.160 | -2.857% | 9.15万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.621 | 5.601 | 5.641 | 5.501 | -0.040 | -0.709% | 11.86万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.681 | 5.641 | 5.731 | 5.621 | -0.040 | -0.704% | 10.21万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.561 | 5.681 | 5.701 | 5.521 | 0.120 | 2.158% | 11.41万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.481 | 5.561 | 5.631 | 5.471 | 0.060 | 1.091% | 11.28万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.561 | 5.501 | 5.621 | 5.461 | -0.060 | -1.079% | 8.37万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.641 | 5.561 | 5.661 | 5.521 | -0.090 | -1.593% | 9.82万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.681 | 5.651 | 5.681 | 5.581 | -0.020 | -0.353% | 7.28万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.651 | 5.671 | 5.701 | 5.621 | 0.000 | 0.000% | 6.70万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.661 | 5.671 | 5.701 | 5.601 | 0.010 | 0.177% | 8.35万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.761 | 5.661 | 5.851 | 5.651 | -0.110 | -1.906% | 10.75万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.811 | 5.771 | 5.831 | 5.721 | -0.060 | -1.029% | 6.62万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.751 | 5.831 | 5.841 | 5.741 | 0.050 | 0.865% | 6.55万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.751 | 5.781 | 5.801 | 5.701 | 0.040 | 0.697% | 11.74万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.841 | 5.741 | 5.851 | 5.701 | -0.120 | -2.047% | 17.95万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.041 | 5.861 | 6.051 | 5.841 | -0.170 | -2.819% | 17.58万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.001 | 6.031 | 6.081 | 5.981 | 0.030 | 0.500% | 12.65万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.061 | 6.001 | 6.071 | 5.991 | -0.070 | -1.153% | 12.91万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.041 | 6.071 | 6.101 | 6.021 | 0.020 | 0.331% | 10.73万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.081 | 6.051 | 6.111 | 6.011 | -0.060 | -0.982% | 8.35万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.071 | 6.111 | 6.161 | 6.071 | 0.020 | 0.328% | 12.88万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.011 | 6.091 | 6.091 | 5.991 | 0.090 | 1.500% | 11.97万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.111 | 6.001 | 6.111 | 5.991 | -0.110 | -1.800% | 10.86万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.071 | 6.111 | 6.111 | 6.051 | 0.020 | 0.328% | 11.69万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.951 | 6.091 | 6.101 | 5.941 | 0.120 | 2.010% | 15.84万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.041 | 5.971 | 6.041 | 5.941 | -0.070 | -1.159% | 12.11万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.071 | 6.041 | 6.091 | 5.991 | 0.030 | 0.499% | 14.12万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.981 | 6.011 | 6.021 | 5.891 | 0.030 | 0.502% | 12.70万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.921 | 5.981 | 6.021 | 5.891 | 0.050 | 0.843% | 14.08万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.871 | 5.931 | 5.931 | 5.831 | 0.060 | 1.022% | 10.13万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.841 | 5.871 | 5.881 | 5.821 | 0.010 | 0.171% | 8.26万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.921 | 5.861 | 5.931 | 5.831 | -0.070 | -1.180% | 9.08万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.911 | 5.931 | 5.941 | 5.861 | 0.040 | 0.679% | 8.08万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.931 | 5.891 | 5.931 | 5.861 | -0.010 | -0.169% | 7.16万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.891 | 5.901 | 5.961 | 5.861 | 0.040 | 0.682% | 12.11万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.841 | 5.861 | 5.871 | 5.781 | 0.000 | 0.000% | 9.60万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.881 | 5.871 | 5.971 | 5.861 | 0.000 | 0.000% | 13.17万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.861 | 5.871 | 5.921 | 5.781 | 0.000 | 0.000% | 15.57万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.811 | 5.881 | 5.881 | 5.771 | 0.000 | 0.000% | 17.11万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.701 | 5.721 | 5.721 | 5.651 | 0.000 | 0.000% | 12.61万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.871 | 5.701 | 5.871 | 5.691 | 0.000 | 0.000% | 15.59万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.911 | 5.851 | 5.921 | 5.791 | 0.000 | 0.000% | 12.34万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.931 | 5.911 | 5.971 | 5.871 | 0.000 | 0.000% | 12.65万 | 0.00亿 | 0.000% |