中创环保(300056)股票信息
| 股票代码 | 300056 |
| 股票名称 | 中创环保 |
| 最新价/元 | 14.33 |
| 涨跌额/元 | 2.39 |
| 涨跌幅/% | 20.02 |
| 买入/元 | 14.33 |
| 卖出/元 | 0.00 |
| 昨收/元 | 11.94 |
| 今开/元 | 14.33 |
| 最高/元 | 14.33 |
| 最低/元 | 12.38 |
| 成交量/手 | 622220.23 |
| 成交额/万 | 84819.09 |
| 股净值/元 | -34.12 |
| 市净率 | 18.12 |
| 总市值/万 | 552407.80 |
| 流通值/万 | 551983.71 |
| 换手率/% | 16.15 |
| 入市日期 | 2010-02-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:57 |
中创环保(300056)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 14.33 | 14.33 | 2.39 | 20.02 | 622220.23 | 84819.09 | 16.15 |
| 2024-09-30 | 10.31 | 11.94 | 1.96 | 19.64 | 553302.47 | 62609.93 | 14.36 |
| 2024-09-27 | 9.70 | 9.98 | 0.47 | 4.94 | 324897.80 | 31734.27 | 8.43 |
| 2024-09-26 | 8.54 | 9.51 | 0.96 | 11.23 | 302476.93 | 27470.73 | 7.85 |
| 2024-09-25 | 8.41 | 8.55 | 0.22 | 2.64 | 140382.18 | 12013.19 | 3.64 |
| 2024-09-24 | 8.02 | 8.33 | 0.32 | 4.00 | 137124.78 | 11230.16 | 3.56 |
| 2024-09-23 | 7.71 | 8.01 | 0.33 | 4.30 | 145866.66 | 11527.79 | 3.79 |
| 2024-09-20 | 7.56 | 7.68 | 0.18 | 2.40 | 112908.02 | 8691.46 | 2.93 |
| 2024-09-19 | 7.50 | 7.50 | 0.02 | 0.27 | 45020.00 | 3382.82 | 1.17 |
| 2024-09-18 | 7.50 | 7.48 | 0.00 | 0.00 | 55404.08 | 4125.35 | 1.44 |
| 2024-09-13 | 7.73 | 7.48 | -0.23 | -2.98 | 87724.00 | 6596.61 | 2.28 |
| 2024-09-12 | 7.76 | 7.71 | -0.06 | -0.77 | 78079.91 | 6055.98 | 2.03 |
| 2024-09-11 | 7.43 | 7.77 | 0.35 | 4.72 | 156242.15 | 12131.34 | 4.06 |
| 2024-09-10 | 7.43 | 7.42 | 0.00 | 0.00 | 113109.88 | 8289.30 | 2.94 |
| 2024-09-09 | 7.72 | 7.42 | -0.15 | -1.98 | 71340.62 | 5321.48 | 1.85 |
| 2024-09-06 | 7.48 | 7.57 | 0.08 | 1.07 | 48628.89 | 3652.03 | 1.26 |
| 2024-09-05 | 7.66 | 7.49 | -0.04 | -0.53 | 119148.26 | 9048.21 | 3.09 |
| 2024-09-04 | 7.10 | 7.53 | 0.41 | 5.76 | 128735.87 | 9511.46 | 3.34 |
| 2024-09-03 | 7.15 | 7.12 | 0.03 | 0.42 | 63176.19 | 4485.33 | 1.64 |
| 2024-09-02 | 7.29 | 7.09 | -0.21 | -2.88 | 103650.00 | 7519.50 | 2.69 |
| 2024-08-30 | 6.76 | 7.30 | 0.56 | 8.31 | 162115.28 | 11469.86 | 4.21 |
| 2024-08-29 | 7.16 | 6.74 | -0.39 | -5.47 | 124990.56 | 8650.72 | 3.24 |
| 2024-08-28 | 7.13 | 7.13 | 0.17 | 2.44 | 161127.27 | 11651.77 | 4.18 |
| 2024-08-27 | 6.79 | 6.96 | 0.23 | 3.42 | 119926.04 | 8063.38 | 3.11 |
| 2024-08-26 | 6.95 | 6.73 | 0.03 | 0.45 | 76192.23 | 5122.54 | 1.98 |
| 2024-08-23 | 7.29 | 6.70 | -0.60 | -8.22 | 165889.69 | 11332.90 | 4.31 |
| 2024-08-22 | 8.12 | 7.30 | -0.78 | -9.65 | 144204.62 | 10816.68 | 3.74 |
| 2024-08-21 | 8.12 | 8.08 | -0.04 | -0.49 | 31565.34 | 2544.52 | 0.82 |
| 2024-08-20 | 8.05 | 8.12 | 0.05 | 0.62 | 53874.12 | 4344.31 | 1.40 |
| 2024-08-19 | 8.20 | 8.07 | -0.12 | -1.47 | 65677.13 | 5320.41 | 1.71 |
| 2024-08-16 | 8.13 | 8.19 | 0.06 | 0.74 | 51789.32 | 4243.72 | 1.34 |
| 2024-08-15 | 8.21 | 8.13 | -0.07 | -0.85 | 58228.27 | 4730.82 | 1.51 |
| 2024-08-14 | 8.72 | 8.20 | -0.31 | -3.64 | 71115.48 | 5904.07 | 1.85 |
| 2024-08-13 | 8.40 | 8.51 | 0.01 | 0.12 | 71988.06 | 6040.38 | 1.87 |
| 2024-08-12 | 8.77 | 8.50 | -0.17 | -1.96 | 53687.06 | 4618.10 | 1.39 |
| 2024-08-09 | 8.70 | 8.67 | -0.07 | -0.80 | 41934.18 | 3639.90 | 1.09 |
| 2024-08-08 | 8.80 | 8.74 | -0.11 | -1.24 | 73135.60 | 6356.64 | 1.90 |
| 2024-08-07 | 8.57 | 8.85 | 0.29 | 3.39 | 107035.80 | 9397.08 | 2.78 |
| 2024-08-06 | 8.29 | 8.56 | 0.28 | 3.38 | 90584.26 | 7658.75 | 2.35 |
| 2024-08-05 | 7.93 | 8.28 | 0.22 | 2.73 | 138417.91 | 11563.93 | 3.59 |
| 2024-08-02 | 8.25 | 8.06 | -0.27 | -3.24 | 59678.52 | 4877.06 | 1.55 |
| 2024-08-01 | 8.48 | 8.33 | -0.14 | -1.65 | 62513.51 | 5268.90 | 1.62 |
| 2024-07-31 | 8.34 | 8.47 | 0.05 | 0.59 | 118759.63 | 9907.82 | 3.08 |
| 2024-07-30 | 8.55 | 8.42 | -0.13 | -1.52 | 36107.17 | 3051.24 | 0.94 |
| 2024-07-29 | 8.52 | 8.55 | 0.05 | 0.59 | 60425.43 | 5058.31 | 1.57 |
| 2024-07-26 | 8.50 | 8.50 | 0.00 | 0.00 | 52990.16 | 4481.44 | 1.38 |
| 2024-07-25 | 8.64 | 8.50 | -0.14 | -1.62 | 41269.58 | 3520.23 | 1.07 |
| 2024-07-24 | 8.76 | 8.64 | -0.07 | -0.80 | 60911.07 | 5282.49 | 1.58 |
| 2024-07-23 | 9.20 | 8.71 | -0.50 | -5.43 | 100684.23 | 8923.05 | 2.61 |
| 2024-07-22 | 9.60 | 9.21 | -0.27 | -2.85 | 88547.79 | 8318.57 | 2.30 |
| 2024-07-19 | 9.09 | 9.48 | 0.15 | 1.61 | 100203.79 | 9472.20 | 2.60 |
| 2024-07-18 | 9.03 | 9.33 | 0.32 | 3.55 | 115707.59 | 10577.14 | 3.00 |
| 2024-07-17 | 8.82 | 9.01 | 0.19 | 2.15 | 71128.08 | 6291.58 | 1.85 |
| 2024-07-16 | 8.68 | 8.82 | 0.14 | 1.61 | 60329.64 | 5324.89 | 1.57 |
| 2024-07-15 | 8.68 | 8.68 | -0.06 | -0.69 | 33448.39 | 2906.57 | 0.87 |
| 2024-07-12 | 8.81 | 8.74 | -0.07 | -0.80 | 46308.93 | 4059.91 | 1.20 |
| 2024-07-11 | 8.84 | 8.81 | -0.01 | -0.11 | 64420.55 | 5683.54 | 1.67 |
| 2024-07-10 | 8.61 | 8.82 | 0.21 | 2.44 | 74713.33 | 6571.19 | 1.94 |
| 2024-07-09 | 8.60 | 8.61 | 0.01 | 0.12 | 61608.34 | 5262.46 | 1.60 |
| 2024-07-08 | 8.57 | 8.60 | 0.08 | 0.94 | 61036.27 | 5249.05 | 1.58 |
| 2024-07-05 | 8.61 | 8.52 | -0.09 | -1.05 | 37154.00 | 3182.73 | 0.96 |
| 2024-07-04 | 8.79 | 8.61 | -0.24 | -2.71 | 53474.19 | 4591.09 | 1.39 |
| 2024-07-03 | 8.60 | 8.85 | 0.16 | 1.84 | 98167.64 | 8694.55 | 2.55 |
| 2024-07-02 | 8.62 | 8.69 | 0.06 | 0.70 | 90541.60 | 7840.17 | 2.35 |
| 2024-07-01 | 7.93 | 8.63 | 0.68 | 8.55 | 123803.47 | 10332.68 | 3.21 |
| 2024-06-28 | 7.89 | 7.95 | 0.06 | 0.76 | 59645.03 | 4797.29 | 1.55 |
| 2024-06-27 | 8.14 | 7.89 | -0.27 | -3.31 | 60528.18 | 4833.82 | 1.57 |
| 2024-06-26 | 7.86 | 8.16 | 0.30 | 3.82 | 66362.81 | 5280.31 | 1.72 |
| 2024-06-25 | 8.18 | 7.86 | -0.06 | -0.76 | 76238.60 | 6038.49 | 1.98 |
| 2024-06-24 | 8.40 | 7.92 | -0.40 | -4.81 | 105791.12 | 8502.83 | 2.75 |
| 2024-06-21 | 8.70 | 8.32 | -0.26 | -3.03 | 66313.84 | 5611.88 | 1.72 |
| 2024-06-20 | 9.08 | 8.58 | -0.45 | -4.98 | 153511.19 | 13467.56 | 3.99 |
| 2024-06-19 | 8.51 | 9.03 | 0.63 | 7.50 | 206678.91 | 18144.64 | 5.37 |
| 2024-06-18 | 8.70 | 8.40 | -0.27 | -3.11 | 159147.93 | 13342.27 | 4.13 |
| 2024-06-17 | 8.72 | 8.67 | -0.05 | -0.57 | 61768.27 | 5386.26 | 1.60 |
| 2024-06-14 | 8.98 | 8.72 | -0.18 | -2.02 | 75754.88 | 6666.98 | 1.97 |
| 2024-06-13 | 8.89 | 8.90 | 0.00 | 0.00 | 132559.52 | 12009.47 | 3.44 |
| 2024-06-12 | 8.03 | 8.90 | 0.84 | 10.42 | 171273.74 | 14770.62 | 4.45 |
| 2024-06-11 | 7.99 | 8.06 | -0.04 | -0.49 | 89733.77 | 7146.71 | 2.33 |
| 2024-06-07 | 7.80 | 8.10 | 0.28 | 3.58 | 125033.39 | 10009.57 | 3.25 |
| 2024-06-06 | 8.52 | 7.82 | -0.78 | -9.07 | 215267.27 | 17214.96 | 5.59 |
| 2024-06-05 | 8.78 | 8.60 | -0.15 | -1.71 | 123310.29 | 10708.26 | 3.20 |
| 2024-06-04 | 8.49 | 8.75 | -1.23 | -12.33 | 375744.00 | 32329.91 | 9.75 |
| 2024-06-03 | 10.36 | 9.98 | -0.55 | -5.22 | 141991.05 | 14361.72 | 3.69 |
| 2024-05-31 | 10.80 | 10.53 | -0.13 | -1.22 | 106559.17 | 11431.85 | 2.77 |
| 2024-05-30 | 10.61 | 10.66 | -0.27 | -2.47 | 83328.18 | 8898.90 | 2.16 |
| 2024-05-29 | 10.98 | 10.93 | 0.07 | 0.65 | 129770.94 | 14052.02 | 3.37 |
| 2024-05-28 | 10.28 | 10.86 | 0.54 | 5.23 | 139531.47 | 14897.89 | 3.62 |
| 2024-05-27 | 10.37 | 10.32 | -0.04 | -0.39 | 97663.12 | 9956.80 | 2.54 |
| 2024-05-24 | 10.18 | 10.36 | 0.19 | 1.87 | 202492.10 | 20499.37 | 5.26 |
| 2024-05-23 | 11.21 | 10.17 | -1.05 | -9.36 | 279164.63 | 29214.65 | 7.25 |
| 2024-05-22 | 11.26 | 11.22 | -0.04 | -0.36 | 91654.40 | 10269.35 | 2.38 |
| 2024-05-21 | 11.11 | 11.26 | 0.05 | 0.45 | 100305.16 | 11240.21 | 2.60 |
| 2024-05-20 | 10.70 | 11.21 | 0.46 | 4.28 | 158522.56 | 17385.34 | 4.12 |
| 2024-05-17 | 10.93 | 10.75 | -0.13 | -1.20 | 171504.10 | 18555.08 | 4.45 |
| 2024-05-16 | 10.48 | 10.88 | 0.40 | 3.82 | 209009.59 | 22438.48 | 5.43 |
| 2024-05-15 | 10.12 | 10.48 | 0.34 | 3.35 | 207186.99 | 21674.08 | 5.38 |
| 2024-05-14 | 9.89 | 10.14 | 0.32 | 3.26 | 154559.59 | 15544.49 | 4.01 |
| 2024-05-13 | 9.80 | 9.82 | -0.16 | -1.60 | 123702.85 | 12119.96 | 3.21 |
| 2024-05-10 | 9.80 | 9.98 | 0.19 | 1.94 | 150268.30 | 14971.41 | 3.90 |
日K线
周K线
月K线
