创业环保(600874)股票信息
| 股票代码 | 600874 |
| 股票名称 | 创业环保 |
| 最新价/元 | 5.61 |
| 涨跌额/元 | -0.16 |
| 涨跌幅/% | -2.77 |
| 买入/元 | 5.61 |
| 卖出/元 | 5.62 |
| 昨收/元 | 5.77 |
| 今开/元 | 5.78 |
| 最高/元 | 5.85 |
| 最低/元 | 5.55 |
| 成交量/手 | 166146.12 |
| 成交额/万 | 9454.87 |
| 股净值/元 | 10.20 |
| 市净率 | 0.95 |
| 总市值/万 | 881004.55 |
| 流通值/万 | 690264.55 |
| 换手率/% | 1.35 |
| 入市日期 | 1995-06-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
创业环保(600874)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 5.78 | 5.61 | -0.16 | -2.77 | 166146.12 | 9454.87 | 1.35 |
| 2024-10-10 | 5.71 | 5.77 | 0.09 | 1.59 | 206554.81 | 11942.65 | 1.68 |
| 2024-10-09 | 6.05 | 5.68 | -0.46 | -7.49 | 316010.58 | 18515.29 | 2.57 |
| 2024-10-08 | 6.45 | 6.14 | 0.27 | 4.60 | 410387.16 | 25332.00 | 3.34 |
| 2024-09-30 | 5.67 | 5.87 | 0.40 | 7.31 | 352656.08 | 20390.11 | 2.87 |
| 2024-09-27 | 5.44 | 5.47 | 0.14 | 2.63 | 99141.01 | 5370.81 | 0.81 |
| 2024-09-26 | 5.17 | 5.33 | 0.17 | 3.30 | 98836.90 | 5169.78 | 0.80 |
| 2024-09-25 | 5.14 | 5.16 | 0.05 | 0.98 | 109512.46 | 5682.82 | 0.89 |
| 2024-09-24 | 4.90 | 5.11 | 0.22 | 4.50 | 130954.10 | 6578.96 | 1.06 |
| 2024-09-23 | 4.84 | 4.89 | 0.03 | 0.62 | 42793.00 | 2082.14 | 0.35 |
| 2024-09-20 | 4.88 | 4.86 | -0.01 | -0.21 | 52257.43 | 2535.85 | 0.42 |
| 2024-09-19 | 4.80 | 4.87 | 0.08 | 1.67 | 69971.76 | 3406.13 | 0.57 |
| 2024-09-18 | 4.79 | 4.79 | -0.02 | -0.42 | 54342.61 | 2579.71 | 0.44 |
| 2024-09-13 | 4.79 | 4.81 | 0.02 | 0.42 | 57141.11 | 2751.57 | 0.46 |
| 2024-09-12 | 4.76 | 4.79 | 0.02 | 0.42 | 49726.82 | 2389.87 | 0.40 |
| 2024-09-11 | 4.79 | 4.77 | -0.05 | -1.04 | 54317.45 | 2593.02 | 0.44 |
| 2024-09-10 | 4.83 | 4.82 | 0.01 | 0.21 | 62283.00 | 2979.44 | 0.51 |
| 2024-09-09 | 4.83 | 4.81 | -0.02 | -0.41 | 57439.72 | 2763.11 | 0.47 |
| 2024-09-06 | 4.87 | 4.83 | -0.06 | -1.23 | 57457.22 | 2794.33 | 0.47 |
| 2024-09-05 | 4.83 | 4.89 | 0.04 | 0.83 | 68282.01 | 3321.38 | 0.55 |
| 2024-09-04 | 4.87 | 4.85 | -0.04 | -0.82 | 82660.92 | 4013.22 | 0.67 |
| 2024-09-03 | 4.96 | 4.89 | -0.09 | -1.81 | 122804.16 | 6013.98 | 1.00 |
| 2024-09-02 | 5.05 | 4.98 | -0.09 | -1.78 | 96863.15 | 4865.37 | 0.79 |
| 2024-08-30 | 5.00 | 5.07 | 0.04 | 0.80 | 128988.43 | 6531.26 | 1.05 |
| 2024-08-29 | 5.04 | 5.03 | 0.01 | 0.20 | 104683.30 | 5252.73 | 0.85 |
| 2024-08-28 | 5.06 | 5.02 | -0.03 | -0.59 | 104677.39 | 5265.11 | 0.85 |
| 2024-08-27 | 5.01 | 5.05 | -0.03 | -0.59 | 201689.74 | 10132.67 | 1.64 |
| 2024-08-26 | 5.27 | 5.08 | -0.53 | -9.45 | 315058.96 | 16025.72 | 2.56 |
| 2024-08-23 | 5.59 | 5.61 | 0.00 | 0.00 | 78755.89 | 4407.48 | 0.64 |
| 2024-08-22 | 5.66 | 5.61 | -0.04 | -0.71 | 43978.00 | 2483.37 | 0.36 |
| 2024-08-21 | 5.72 | 5.65 | -0.09 | -1.57 | 56532.75 | 3198.74 | 0.46 |
| 2024-08-20 | 5.82 | 5.74 | -0.09 | -1.54 | 71088.21 | 4092.69 | 0.58 |
| 2024-08-19 | 5.76 | 5.83 | 0.06 | 1.04 | 66115.29 | 3844.11 | 0.54 |
| 2024-08-16 | 5.86 | 5.77 | -0.07 | -1.20 | 61518.97 | 3569.29 | 0.50 |
| 2024-08-15 | 5.84 | 5.84 | 0.01 | 0.17 | 77574.88 | 4530.31 | 0.63 |
| 2024-08-14 | 5.81 | 5.83 | 0.02 | 0.34 | 87229.51 | 5091.96 | 0.71 |
| 2024-08-13 | 5.72 | 5.81 | 0.07 | 1.22 | 100349.98 | 5809.59 | 0.82 |
| 2024-08-12 | 5.78 | 5.74 | 0.03 | 0.53 | 100919.98 | 5822.24 | 0.82 |
| 2024-08-09 | 5.76 | 5.71 | -0.05 | -0.87 | 57142.80 | 3281.65 | 0.46 |
| 2024-08-08 | 5.66 | 5.76 | 0.09 | 1.59 | 67319.12 | 3846.53 | 0.55 |
| 2024-08-07 | 5.68 | 5.67 | -0.02 | -0.35 | 56266.49 | 3192.07 | 0.46 |
| 2024-08-06 | 5.64 | 5.69 | 0.05 | 0.89 | 58880.38 | 3338.77 | 0.48 |
| 2024-08-05 | 5.69 | 5.64 | -0.07 | -1.23 | 83213.02 | 4739.35 | 0.68 |
| 2024-08-02 | 5.77 | 5.71 | -0.07 | -1.21 | 72705.01 | 4177.29 | 0.59 |
| 2024-08-01 | 5.77 | 5.78 | -0.01 | -0.17 | 81515.72 | 4725.42 | 0.66 |
| 2024-07-31 | 5.74 | 5.79 | 0.04 | 0.70 | 107438.62 | 6191.09 | 0.87 |
| 2024-07-30 | 5.65 | 5.75 | 0.09 | 1.59 | 77252.77 | 4418.22 | 0.63 |
| 2024-07-29 | 5.64 | 5.66 | 0.04 | 0.71 | 64314.08 | 3631.93 | 0.52 |
| 2024-07-26 | 5.56 | 5.62 | 0.05 | 0.90 | 66375.54 | 3719.67 | 0.54 |
| 2024-07-25 | 5.48 | 5.57 | 0.08 | 1.46 | 68631.67 | 3793.90 | 0.56 |
| 2024-07-24 | 5.49 | 5.49 | 0.03 | 0.55 | 73777.00 | 4042.14 | 0.60 |
| 2024-07-23 | 5.52 | 5.46 | 0.00 | 0.00 | 86580.98 | 4799.10 | 0.70 |
| 2024-07-22 | 5.48 | 5.46 | -0.04 | -0.73 | 58630.00 | 3211.86 | 0.48 |
| 2024-07-19 | 5.54 | 5.50 | -0.05 | -0.90 | 68479.57 | 3769.29 | 0.56 |
| 2024-07-18 | 5.54 | 5.55 | 0.02 | 0.36 | 64226.20 | 3545.77 | 0.52 |
| 2024-07-17 | 5.56 | 5.53 | -0.04 | -0.72 | 51369.03 | 2839.19 | 0.42 |
| 2024-07-16 | 5.60 | 5.57 | -0.02 | -0.36 | 54620.20 | 3031.48 | 0.44 |
| 2024-07-15 | 5.57 | 5.59 | -0.01 | -0.18 | 58771.27 | 3274.57 | 0.48 |
| 2024-07-12 | 5.61 | 5.60 | -0.02 | -0.36 | 56705.23 | 3185.67 | 0.46 |
| 2024-07-11 | 5.52 | 5.62 | 0.16 | 2.93 | 70637.41 | 3933.48 | 0.57 |
| 2024-07-10 | 5.50 | 5.46 | -0.05 | -0.91 | 47176.74 | 2584.33 | 0.38 |
| 2024-07-09 | 5.45 | 5.51 | 0.08 | 1.47 | 77618.79 | 4211.03 | 0.63 |
| 2024-07-08 | 5.47 | 5.43 | -0.05 | -0.91 | 55511.00 | 3019.52 | 0.45 |
| 2024-07-05 | 5.53 | 5.48 | 0.00 | 0.00 | 74771.57 | 4099.79 | 0.61 |
| 2024-07-04 | 5.74 | 5.65 | -0.12 | -2.08 | 58490.00 | 3322.04 | 0.48 |
| 2024-07-03 | 5.77 | 5.77 | 0.00 | 0.00 | 49881.93 | 2882.68 | 0.41 |
| 2024-07-02 | 5.72 | 5.77 | 0.05 | 0.87 | 70637.22 | 4066.84 | 0.57 |
| 2024-07-01 | 5.60 | 5.72 | 0.13 | 2.33 | 72269.04 | 4107.03 | 0.59 |
| 2024-06-28 | 5.50 | 5.59 | 0.07 | 1.27 | 64412.79 | 3604.59 | 0.52 |
| 2024-06-27 | 5.63 | 5.52 | -0.12 | -2.13 | 63548.23 | 3528.53 | 0.52 |
| 2024-06-26 | 5.57 | 5.64 | 0.09 | 1.62 | 77944.51 | 4336.84 | 0.63 |
| 2024-06-25 | 5.56 | 5.55 | 0.02 | 0.36 | 80279.73 | 4460.95 | 0.65 |
| 2024-06-24 | 5.70 | 5.53 | -0.13 | -2.30 | 97195.00 | 5387.96 | 0.79 |
| 2024-06-21 | 5.61 | 5.66 | 0.03 | 0.53 | 56458.00 | 3201.42 | 0.46 |
| 2024-06-20 | 5.73 | 5.63 | -0.10 | -1.75 | 67421.52 | 3822.51 | 0.55 |
| 2024-06-19 | 5.84 | 5.73 | -0.08 | -1.38 | 79793.11 | 4605.91 | 0.65 |
| 2024-06-18 | 5.73 | 5.81 | 0.07 | 1.22 | 60941.56 | 3524.59 | 0.50 |
| 2024-06-17 | 5.72 | 5.74 | -0.01 | -0.17 | 128843.33 | 7494.98 | 1.05 |
| 2024-06-14 | 5.68 | 5.75 | 0.04 | 0.70 | 73459.71 | 4216.46 | 0.60 |
| 2024-06-13 | 5.79 | 5.71 | -0.05 | -0.87 | 58864.00 | 3364.49 | 0.48 |
| 2024-06-12 | 5.71 | 5.76 | 0.06 | 1.05 | 63704.44 | 3662.19 | 0.52 |
| 2024-06-11 | 5.80 | 5.70 | -0.15 | -2.56 | 102012.15 | 5826.97 | 0.83 |
| 2024-06-07 | 5.66 | 5.85 | 0.22 | 3.91 | 113985.84 | 6573.33 | 0.93 |
| 2024-06-06 | 5.74 | 5.63 | -0.08 | -1.40 | 103389.71 | 5846.48 | 0.84 |
| 2024-06-05 | 5.78 | 5.71 | -0.10 | -1.72 | 78400.18 | 4529.12 | 0.64 |
| 2024-06-04 | 5.75 | 5.81 | 0.04 | 0.69 | 71958.97 | 4157.56 | 0.58 |
| 2024-06-03 | 5.86 | 5.77 | -0.08 | -1.37 | 93905.71 | 5437.43 | 0.76 |
| 2024-05-31 | 5.86 | 5.85 | -0.02 | -0.34 | 54307.00 | 3186.16 | 0.44 |
| 2024-05-30 | 5.92 | 5.87 | -0.05 | -0.85 | 69567.29 | 4105.75 | 0.57 |
| 2024-05-29 | 5.95 | 5.92 | 0.00 | 0.00 | 61221.83 | 3639.21 | 0.50 |
| 2024-05-28 | 6.00 | 5.92 | -0.07 | -1.17 | 65205.21 | 3876.12 | 0.53 |
| 2024-05-27 | 5.96 | 5.99 | 0.07 | 1.18 | 82438.28 | 4927.69 | 0.67 |
| 2024-05-24 | 5.90 | 5.92 | 0.04 | 0.68 | 85360.37 | 5076.63 | 0.69 |
| 2024-05-23 | 6.04 | 5.88 | -0.14 | -2.33 | 125294.22 | 7411.94 | 1.02 |
| 2024-05-22 | 6.08 | 6.02 | -0.03 | -0.50 | 68887.22 | 4166.97 | 0.56 |
| 2024-05-21 | 6.12 | 6.05 | -0.07 | -1.14 | 93391.46 | 5675.25 | 0.76 |
| 2024-05-20 | 6.09 | 6.12 | 0.05 | 0.82 | 119326.43 | 7286.39 | 0.97 |
| 2024-05-17 | 6.06 | 6.07 | 0.02 | 0.33 | 105709.84 | 6388.58 | 0.86 |
| 2024-05-16 | 6.08 | 6.05 | -0.01 | -0.17 | 89763.10 | 5456.48 | 0.73 |
| 2024-05-15 | 6.09 | 6.06 | -0.04 | -0.66 | 89454.87 | 5436.07 | 0.73 |
日K线
周K线
月K线
