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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 26.38 | 26.50 | 25.90 | 26.11 | -0.80% | 0.24 | 1.94% |
| 2026-04-21 | 26.20 | 26.55 | 26.13 | 26.32 | +0.27% | 0.29 | 2.39% |
| 2026-04-20 | 25.70 | 26.35 | 25.59 | 26.25 | +1.78% | 0.31 | 2.52% |
| 2026-04-17 | 25.93 | 26.08 | 25.41 | 25.79 | -0.54% | 0.31 | 2.60% |
| 2026-04-16 | 25.21 | 26.08 | 24.81 | 25.93 | +2.90% | 0.34 | 2.90% |
| 2026-04-15 | 25.62 | 25.69 | 25.05 | 25.20 | -1.64% | 0.30 | 2.56% |
| 2026-04-14 | 26.17 | 26.17 | 25.12 | 25.62 | -1.23% | 0.36 | 2.99% |
| 2026-04-13 | 26.00 | 26.20 | 25.34 | 25.94 | -0.23% | 0.36 | 3.01% |
| 2026-04-10 | 26.16 | 26.43 | 25.71 | 26.00 | +0.15% | 0.36 | 2.97% |
| 2026-04-09 | 27.05 | 27.05 | 25.79 | 25.96 | -4.03% | 0.50 | 4.07% |
| 2026-04-08 | 26.00 | 27.14 | 25.76 | 27.05 | +6.66% | 0.66 | 5.28% |
| 2026-04-07 | 24.33 | 25.46 | 24.00 | 25.36 | +4.23% | 0.53 | 4.56% |
| 2026-04-03 | 25.79 | 25.88 | 24.20 | 24.33 | -4.85% | 0.66 | 5.77% |
| 2026-04-02 | 26.82 | 26.89 | 25.14 | 25.57 | -4.52% | 0.45 | 3.68% |
| 2026-04-01 | 27.33 | 27.62 | 26.46 | 26.78 | +0.60% | 0.49 | 3.88% |
| 2026-03-31 | 27.00 | 27.36 | 26.52 | 26.62 | -0.78% | 0.47 | 3.73% |
| 2026-03-30 | 26.04 | 26.83 | 26.04 | 26.83 | +1.17% | 0.46 | 3.75% |
| 2026-03-27 | 25.65 | 26.80 | 25.52 | 26.52 | +2.16% | 0.36 | 2.90% |
| 2026-03-26 | 26.66 | 27.20 | 25.77 | 25.96 | -3.31% | 0.51 | 4.19% |
| 2026-03-25 | 25.90 | 27.29 | 25.90 | 26.85 | +4.43% | 0.61 | 4.87% |