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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 23.62 | 23.67 | 23.20 | 23.60 | -0.59% | 0.25 | 2.24% |
| 2025-08-19 | 23.24 | 23.74 | 22.89 | 23.74 | +2.68% | 0.41 | 3.71% |
| 2025-08-18 | 23.36 | 23.49 | 23.01 | 23.12 | +0.04% | 0.37 | 3.46% |
| 2025-08-15 | 23.36 | 23.90 | 23.04 | 23.11 | -0.94% | 0.42 | 3.86% |
| 2025-08-14 | 24.07 | 24.34 | 23.33 | 23.33 | -3.03% | 0.28 | 2.56% |
| 2025-08-13 | 24.46 | 24.55 | 24.01 | 24.06 | -1.15% | 0.23 | 2.04% |
| 2025-08-12 | 24.46 | 24.66 | 24.20 | 24.34 | 0.00% | 0.26 | 2.26% |
| 2025-08-11 | 24.41 | 24.86 | 23.89 | 24.34 | +1.29% | 0.40 | 3.54% |
| 2025-08-08 | 23.70 | 24.05 | 23.37 | 24.03 | +1.86% | 0.29 | 2.63% |
| 2025-08-07 | 23.62 | 24.12 | 23.52 | 23.59 | -0.13% | 0.28 | 2.53% |
| 2025-08-06 | 23.84 | 23.94 | 23.47 | 23.62 | -0.38% | 0.30 | 2.68% |
| 2025-08-05 | 23.34 | 23.82 | 23.27 | 23.71 | +2.15% | 0.29 | 2.68% |
| 2025-08-04 | 23.12 | 23.29 | 22.65 | 23.21 | +1.00% | 0.27 | 2.48% |
| 2025-08-01 | 22.35 | 23.03 | 22.20 | 22.98 | +2.68% | 0.33 | 3.10% |
| 2025-07-31 | 22.68 | 23.27 | 22.23 | 22.38 | -1.32% | 0.26 | 2.45% |
| 2025-07-30 | 22.77 | 22.86 | 22.31 | 22.68 | -0.35% | 0.25 | 2.33% |
| 2025-07-29 | 22.69 | 22.86 | 22.42 | 22.76 | +0.35% | 0.28 | 2.69% |
| 2025-07-28 | 22.51 | 22.92 | 22.32 | 22.68 | +1.02% | 0.40 | 3.75% |
| 2025-07-25 | 22.26 | 22.63 | 22.09 | 22.45 | +0.85% | 0.40 | 3.79% |
| 2025-07-24 | 22.29 | 22.44 | 22.10 | 22.26 | +0.77% | 0.25 | 3.92% |