德创环保（603177）历史行情

以下为德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
2026-10-16	10.000	9.980	10.390	9.800	0.060	0.605%	3.39万	0.00亿	0.000%
2026-10-15	9.890	9.920	10.400	9.510	-0.040	-0.402%	5.61万	0.00亿	0.000%
2026-10-14	10.470	9.960	10.550	9.940	-0.480	-4.598%	2.47万	0.00亿	0.000%
2026-10-13	10.300	10.440	10.490	9.830	0.130	1.261%	3.66万	0.00亿	0.000%
2026-10-12	10.550	10.310	10.730	10.220	-0.320	-3.010%	2.99万	0.00亿	0.000%
2026-10-09	10.780	10.630	11.030	10.200	-0.170	-1.574%	3.65万	0.00亿	0.000%
2026-10-08	11.020	10.800	11.190	10.720	-0.210	-1.907%	2.41万	0.00亿	0.000%
2026-10-07	11.020	11.010	11.100	10.870	0.020	0.182%	266.73万	0.29亿	1.306%
2026-10-06	11.020	11.010	11.100	10.870	0.020	0.182%	266.73万	0.29亿	1.306%
2026-10-05	11.020	11.010	11.100	10.870	0.020	0.182%	266.73万	0.29亿	1.306%
2026-10-02	11.020	11.010	11.100	10.870	0.020	0.182%	266.73万	0.29亿	1.306%
2026-10-01	11.020	11.010	11.100	10.870	0.020	0.182%	266.73万	0.29亿	1.306%
2026-09-30	11.020	11.010	11.100	10.870	0.020	0.182%	2.67万	0.00亿	0.000%
2026-09-29	10.940	10.990	11.100	10.850	0.030	0.274%	2.79万	0.00亿	0.000%
2026-09-28	11.170	10.960	11.210	10.810	-0.150	-1.350%	3.26万	0.00亿	0.000%
2026-09-27	10.960	11.110	11.270	10.810	0.060	0.543%	327.12万	0.36亿	1.602%
2026-09-24	10.960	11.110	11.270	10.810	0.060	0.543%	3.27万	0.00亿	0.000%
2026-09-23	11.340	11.050	11.340	10.980	-0.340	-2.985%	3.09万	0.00亿	0.000%
2026-09-22	11.460	11.390	11.460	11.210	-0.040	-0.350%	4.31万	0.00亿	0.000%
2026-09-21	11.340	11.430	11.540	11.180	0.090	0.794%	6.31万	0.00亿	0.000%
2026-09-18	10.570	11.340	11.560	10.540	0.830	7.897%	10.11万	0.00亿	0.000%
2026-09-17	10.570	10.510	10.580	10.300	0.000	0.000%	2.86万	0.00亿	0.000%
2026-09-16	10.500	10.510	10.580	10.300	0.010	0.095%	3.45万	0.00亿	0.000%
2026-09-15	10.790	10.500	10.890	10.480	-0.250	-2.326%	4.06万	0.00亿	0.000%
2026-09-14	10.340	10.750	10.880	10.280	0.310	2.969%	5.19万	0.00亿	0.000%
2026-09-11	10.560	10.440	10.590	10.220	-0.150	-1.416%	3.89万	0.00亿	0.000%
2026-09-10	11.100	10.590	11.100	10.560	-0.480	-4.336%	2.97万	0.00亿	0.000%
2026-09-09	11.010	11.070	11.240	10.980	-0.030	-0.270%	3.03万	0.00亿	0.000%
2026-09-08	10.800	11.100	11.100	10.680	0.320	2.968%	4.04万	0.00亿	0.000%
2026-09-07	10.700	10.780	10.900	10.560	0.220	2.083%	7.00万	0.00亿	0.000%
2026-09-04	11.010	10.560	11.260	10.490	-0.450	-4.087%	10.05万	0.00亿	0.000%
2026-09-03	11.260	11.010	11.400	10.940	-0.260	-2.307%	4.05万	0.00亿	0.000%
2026-09-02	11.480	11.270	11.500	11.230	-0.080	-0.705%	3.97万	0.00亿	0.000%
2026-09-01	10.940	11.350	11.470	10.940	0.300	2.715%	4.70万	0.00亿	0.000%
2026-08-31	10.970	11.050	11.140	10.900	0.030	0.272%	5.15万	0.00亿	0.000%
2026-08-28	11.100	11.020	11.270	10.900	0.130	1.194%	6.93万	0.00亿	0.000%
2026-08-27	10.930	10.890	11.000	10.780	-0.010	-0.092%	5.80万	0.00亿	0.000%
2026-08-26	10.780	10.900	11.200	10.750	0.130	1.207%	7.76万	0.00亿	0.000%
2026-08-25	10.390	10.770	10.840	10.230	0.380	3.657%	7.04万	0.00亿	0.000%
2026-08-24	10.360	10.390	10.730	10.270	-0.030	-0.288%	7.82万	0.00亿	0.000%
2026-08-21	10.610	10.420	10.780	10.180	-0.580	-5.273%	14.33万	0.00亿	0.000%
2026-08-20	10.160	11.000	11.000	10.050	1.000	10.000%	6.89万	0.00亿	0.000%
2026-08-19	10.650	10.000	11.190	10.000	-0.760	-7.063%	10.90万	0.00亿	0.000%
2026-08-18	10.170	10.760	10.780	9.890	0.630	6.219%	17.56万	0.00亿	0.000%
2026-08-17	10.190	10.130	11.250	9.950	-0.100	-0.978%	23.04万	0.00亿	0.000%
2026-08-14	9.410	10.230	10.230	9.260	0.930	10.000%	9.78万	0.00亿	0.000%
2026-08-13	9.450	9.300	9.500	9.300	-0.130	-1.379%	3.27万	0.00亿	0.000%
2026-08-12	9.350	9.430	9.550	9.340	0.090	0.964%	2.76万	0.00亿	0.000%
2026-08-11	9.250	9.340	9.450	9.160	-0.010	-0.107%	2.42万	0.00亿	0.000%
2026-08-10	9.040	9.350	9.390	8.950	0.300	3.315%	3.22万	0.00亿	0.000%
2026-08-07	9.040	9.050	9.090	8.830	-0.050	-0.549%	3.33万	0.00亿	0.000%
2026-08-06	8.980	9.100	9.110	8.880	0.180	2.018%	3.83万	0.00亿	0.000%
2026-08-05	9.100	8.920	9.100	8.810	-0.130	-1.436%	4.26万	0.00亿	0.000%
2026-08-04	9.040	9.050	9.270	8.960	0.060	0.667%	4.60万	0.00亿	0.000%
2026-08-03	8.760	8.990	9.020	8.660	0.230	2.626%	3.49万	0.00亿	0.000%
2026-07-31	8.580	8.760	8.860	8.580	0.320	3.791%	4.68万	0.00亿	0.000%
2026-07-30	8.660	8.440	8.780	8.320	-0.140	-1.632%	3.63万	0.00亿	0.000%
2026-07-29	8.460	8.580	8.670	8.350	0.140	1.659%	3.86万	0.00亿	0.000%
2026-07-28	8.320	8.440	8.740	8.220	0.120	1.442%	3.80万	0.00亿	0.000%
2026-07-27	7.940	8.320	8.380	7.940	0.230	2.843%	4.20万	0.00亿	0.000%
2026-07-24	8.010	8.090	8.250	7.950	-0.070	-0.858%	4.01万	0.00亿	0.000%
2026-07-23	7.860	8.160	8.160	7.840	0.290	3.685%	4.22万	0.00亿	0.000%
2026-07-22	7.890	7.870	8.180	7.770	-0.030	-0.380%	4.42万	0.00亿	0.000%
2026-07-21	8.030	7.900	8.110	7.320	-0.230	-2.829%	9.16万	0.00亿	0.000%
2026-07-20	9.010	8.130	9.010	8.130	-0.900	-9.967%	7.72万	0.00亿	0.000%
2026-07-17	8.900	9.030	9.340	8.820	0.130	1.461%	8.52万	0.00亿	0.000%
2026-07-16	8.770	8.900	9.100	8.320	0.190	2.181%	6.14万	0.00亿	0.000%
2026-07-15	8.960	8.710	9.000	8.510	-0.270	-3.007%	6.35万	0.00亿	0.000%
2026-07-14	8.900	8.980	9.200	8.710	0.080	0.899%	8.41万	0.00亿	0.000%
2026-07-13	8.660	8.900	9.470	8.550	0.250	2.890%	12.52万	0.00亿	0.000%
2026-07-10	7.920	8.650	8.760	7.820	0.690	8.668%	12.29万	0.00亿	0.000%
2026-07-09	7.940	7.960	8.080	7.710	-0.020	-0.251%	3.85万	0.00亿	0.000%
2026-07-08	8.130	7.980	8.270	7.920	-0.210	-2.564%	3.36万	0.00亿	0.000%
2026-07-07	8.310	8.190	8.400	8.060	-0.220	-2.616%	3.56万	0.00亿	0.000%
2026-07-06	8.360	8.410	8.610	8.350	0.030	0.358%	5.77万	0.00亿	0.000%
2026-07-03	8.540	8.380	8.560	8.190	0.000	0.000%	4.47万	0.00亿	0.000%
2026-07-02	8.560	8.380	8.760	8.380	-0.110	-1.296%	5.99万	0.00亿	0.000%
2026-07-01	8.320	8.490	8.580	8.000	0.220	2.660%	7.35万	0.00亿	0.000%
2026-06-30	7.820	8.270	8.290	7.810	0.440	5.619%	10.00万	0.00亿	0.000%
2026-06-29	7.940	7.830	8.050	7.340	-0.330	-4.044%	12.52万	0.00亿	0.000%
2026-06-26	8.350	8.160	8.400	7.900	-0.620	-7.062%	15.14万	0.00亿	0.000%
2026-06-25	9.490	8.780	9.750	8.780	-0.970	-9.949%	15.84万	0.00亿	0.000%
2026-06-24	9.490	9.750	10.210	9.120	-0.330	-3.274%	16.83万	0.00亿	0.000%
2026-06-23	10.630	10.080	10.650	10.080	-1.120	-10.000%	18.08万	0.00亿	0.000%
2026-06-22	10.500	11.200	11.760	9.790	0.320	2.941%	22.50万	0.00亿	0.000%
2026-06-18	9.800	10.880	10.880	9.080	0.990	10.010%	17.94万	0.00亿	0.000%
2026-06-17	9.190	9.890	10.280	9.060	0.510	5.437%	10.40万	0.00亿	0.000%
2026-06-16	9.220	9.380	9.500	9.030	0.180	1.957%	3.54万	0.00亿	0.000%
2026-06-15	9.520	9.200	9.670	9.120	-0.240	-2.542%	3.51万	0.00亿	0.000%
2026-06-12	9.390	9.440	9.550	9.170	0.110	1.179%	2.77万	0.00亿	0.000%
2026-06-11	9.540	9.330	9.610	9.100	-0.160	-1.686%	2.43万	0.00亿	0.000%
2026-06-10	9.530	9.490	9.590	9.170	-0.040	-0.420%	3.09万	0.00亿	0.000%
2026-06-09	9.690	9.530	9.790	9.390	-0.070	-0.729%	2.80万	0.00亿	0.000%
2026-06-08	9.580	9.600	9.980	9.480	-0.330	-3.323%	3.82万	0.00亿	0.000%
2026-06-05	9.800	9.930	10.090	9.570	0.040	0.404%	3.53万	0.00亿	0.000%
2026-06-04	9.970	9.890	10.060	9.790	-0.100	-1.001%	3.32万	0.00亿	0.000%
2026-06-03	10.440	9.990	10.440	9.890	-0.380	-3.664%	4.61万	0.00亿	0.000%
2026-06-02	10.700	10.370	11.270	10.250	-0.190	-1.799%	4.70万	0.00亿	0.000%
2026-06-01	10.290	10.560	10.650	10.010	0.270	2.624%	3.64万	0.00亿	0.000%
2026-05-29	10.720	10.290	10.830	10.180	-0.430	-4.011%	3.31万	0.00亿	0.000%
2026-05-28	10.610	10.720	10.930	10.560	0.210	1.998%	4.12万	0.00亿	0.000%
2026-05-27	10.600	10.510	10.810	10.360	-0.240	-2.233%	3.89万	0.00亿	0.000%
2026-05-26	11.240	10.750	11.300	10.610	-0.450	-4.018%	5.31万	0.00亿	0.000%
2026-05-25	11.630	11.200	11.880	11.050	-0.400	-3.448%	6.12万	0.00亿	0.000%
2026-05-22	11.880	11.600	12.120	11.320	-0.140	-1.193%	8.27万	0.00亿	0.000%
2026-05-21	11.480	11.740	12.550	11.480	0.220	1.910%	12.20万	0.00亿	0.000%
2026-05-20	11.510	11.520	11.610	11.220	0.020	0.174%	3.03万	0.00亿	0.000%
2026-05-19	11.680	11.500	11.940	11.420	-0.120	-1.033%	3.83万	0.00亿	0.000%
2026-05-18	11.360	11.620	11.670	11.360	0.220	1.930%	2.89万	0.00亿	0.000%
2026-05-15	11.560	11.400	11.750	11.350	-0.240	-2.062%	3.36万	0.00亿	0.000%
2026-05-14	11.670	11.640	11.810	11.470	-0.040	-0.342%	3.95万	0.00亿	0.000%
2026-05-13	11.830	11.680	11.920	11.640	-0.150	-1.268%	3.88万	0.00亿	0.000%
2026-05-12	11.970	11.830	12.200	11.730	-0.160	-1.334%	4.11万	0.00亿	0.000%
2026-05-11	12.290	11.990	12.290	11.840	-0.130	-1.073%	4.54万	0.00亿	0.000%
2026-05-08	12.080	12.120	12.150	11.950	-0.020	-0.165%	3.83万	0.00亿	0.000%
2026-05-07	11.880	12.140	12.190	11.820	0.240	2.017%	6.11万	0.00亿	0.000%
2026-05-06	12.100	11.900	12.120	11.830	-0.190	-1.572%	7.00万	0.00亿	0.000%
2026-04-30	11.390	12.090	12.180	11.390	0.340	2.894%	7.97万	0.00亿	0.000%
2026-04-29	11.510	11.750	11.880	11.500	0.040	0.342%	5.48万	0.00亿	0.000%
2026-04-28	11.650	11.710	11.950	11.590	0.010	0.085%	4.58万	0.00亿	0.000%
2026-04-27	11.540	11.700	11.750	11.310	0.040	0.343%	4.87万	0.00亿	0.000%
2026-04-24	11.560	11.660	11.780	11.500	0.060	0.517%	5.07万	0.00亿	0.000%
2026-04-23	11.880	11.600	12.080	11.520	-0.160	-1.361%	7.13万	0.00亿	0.000%
2026-04-22	12.230	11.760	12.940	11.760	-0.300	-2.488%	10.72万	0.00亿	0.000%
2026-04-21	11.640	12.060	12.160	11.570	0.430	3.697%	10.19万	0.00亿	0.000%
2026-04-20	11.500	11.630	11.660	11.400	0.000	0.000%	5.49万	0.00亿	0.000%
2026-04-17	11.820	11.520	11.940	11.330	0.000	0.000%	8.33万	0.00亿	0.000%
2026-04-16	11.740	11.820	11.920	11.440	0.190	1.630%	6.20万	0.73亿	3.040%
2026-04-15	12.040	11.630	12.140	11.580	0.000	0.000%	7.96万	0.00亿	0.000%
2026-04-14	12.180	12.040	12.480	11.850	-0.060	-0.496%	16.47万	0.00亿	0.000%
2026-04-13	11.000	12.100	12.100	10.700	0.000	0.000%	7.12万	0.00亿	0.000%
2026-04-10	11.050	11.000	11.140	10.950	0.000	0.000%	2.70万	0.00亿	0.000%
2026-04-09	11.230	10.900	11.230	10.830	0.000	0.000%	3.96万	0.00亿	0.000%
2026-04-08	11.030	11.230	11.300	10.970	0.000	0.000%	4.57万	0.00亿	0.000%
2026-04-07	10.380	10.700	10.790	10.280	0.000	0.000%	6.15万	0.00亿	0.000%
2026-04-03	11.120	10.250	11.180	10.040	0.000	0.000%	9.43万	0.00亿	0.000%
2026-04-02	11.500	11.120	11.560	11.060	0.000	0.000%	2.51万	0.00亿	0.000%
2026-04-01	11.430	11.510	11.550	11.320	0.000	0.000%	2.51万	0.00亿	0.000%