楚环科技 sz.001336
29.52
-0.71%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 29.94 | 30.60 | 29.22 | 29.52 | -0.71% | 0.52 | 3.53% |
| 2026-05-22 | 29.11 | 29.87 | 28.78 | 29.73 | +2.20% | 0.49 | 3.36% |
| 2026-05-21 | 30.31 | 30.54 | 27.90 | 29.09 | -4.31% | 0.60 | 4.08% |
| 2026-05-20 | 30.11 | 30.59 | 29.94 | 30.40 | +0.53% | 0.42 | 2.84% |
| 2026-05-19 | 30.75 | 30.78 | 29.78 | 30.24 | -0.69% | 0.45 | 3.05% |
| 2026-05-18 | 30.01 | 30.58 | 29.33 | 30.45 | +0.59% | 0.65 | 4.38% |
| 2026-05-15 | 29.94 | 30.70 | 29.60 | 30.27 | +1.61% | 0.69 | 4.64% |
| 2026-05-14 | 30.41 | 30.41 | 29.47 | 29.79 | -2.14% | 0.67 | 4.51% |
| 2026-05-13 | 29.97 | 30.78 | 29.94 | 30.44 | +1.57% | 0.72 | 4.81% |
| 2026-05-12 | 30.52 | 30.63 | 29.77 | 29.97 | -2.19% | 0.86 | 5.82% |
| 2026-05-11 | 30.13 | 30.67 | 29.88 | 30.64 | +1.69% | 0.81 | 5.42% |
| 2026-05-08 | 29.89 | 30.45 | 29.73 | 30.13 | +1.89% | 0.92 | 6.19% |
| 2026-05-07 | 29.44 | 30.19 | 29.44 | 29.57 | -0.34% | 0.90 | 6.13% |
| 2026-05-06 | 29.40 | 30.58 | 29.00 | 29.67 | +2.59% | 1.77 | 12.09% |
| 2026-04-30 | 28.29 | 29.23 | 28.00 | 28.92 | -0.52% | 2.00 | 14.15% |
| 2026-04-29 | 27.20 | 29.07 | 26.95 | 29.07 | +9.99% | 1.25 | 8.96% |
| 2026-04-28 | 26.66 | 26.90 | 26.14 | 26.43 | -1.12% | 0.48 | 3.93% |
| 2026-04-27 | 26.29 | 26.88 | 25.72 | 26.73 | +2.14% | 0.39 | 3.17% |
| 2026-04-24 | 25.75 | 26.29 | 25.20 | 26.17 | +1.47% | 0.35 | 2.92% |
| 2026-04-23 | 26.12 | 26.12 | 25.56 | 25.79 | -1.23% | 0.31 | 2.55% |