川环科技 sz.300547
42.00
+2.92%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 41.00 | 42.49 | 40.49 | 42.00 | +2.92% | 4.81 | 6.46% |
| 2026-05-21 | 43.88 | 44.40 | 40.66 | 40.81 | -7.02% | 7.82 | 10.31% |
| 2026-05-20 | 43.52 | 44.44 | 42.50 | 43.89 | -0.25% | 8.47 | 10.97% |
| 2026-05-19 | 41.30 | 44.30 | 40.58 | 44.00 | +7.84% | 11.16 | 14.62% |
| 2026-05-18 | 39.95 | 41.68 | 39.50 | 40.80 | +0.57% | 5.03 | 6.92% |
| 2026-05-15 | 41.36 | 42.50 | 40.01 | 40.57 | -0.81% | 5.58 | 7.62% |
| 2026-05-14 | 42.60 | 43.80 | 40.85 | 40.90 | -1.75% | 6.89 | 9.19% |
| 2026-05-13 | 40.63 | 41.90 | 40.49 | 41.63 | +2.08% | 4.97 | 6.72% |
| 2026-05-12 | 41.38 | 41.49 | 40.10 | 40.78 | -1.73% | 5.49 | 7.58% |
| 2026-05-11 | 41.68 | 42.76 | 41.27 | 41.50 | +1.34% | 6.57 | 8.78% |
| 2026-05-08 | 41.28 | 42.30 | 40.53 | 40.95 | -2.52% | 6.58 | 8.93% |
| 2026-05-07 | 40.89 | 42.96 | 40.32 | 42.01 | +3.32% | 8.18 | 10.93% |
| 2026-05-06 | 40.36 | 41.68 | 39.56 | 40.66 | +4.47% | 9.16 | 12.58% |
| 2026-04-30 | 37.00 | 39.63 | 36.58 | 38.92 | +5.33% | 7.94 | 11.65% |
| 2026-04-29 | 36.90 | 37.99 | 36.70 | 36.95 | -1.99% | 4.52 | 6.83% |
| 2026-04-28 | 36.73 | 39.21 | 36.73 | 37.70 | +3.32% | 7.61 | 11.20% |
| 2026-04-27 | 36.89 | 37.45 | 36.49 | 36.49 | -2.43% | 4.32 | 6.57% |
| 2026-04-24 | 35.88 | 38.48 | 34.45 | 37.40 | +3.43% | 9.39 | 14.42% |
| 2026-04-23 | 37.66 | 38.17 | 35.98 | 36.16 | -4.77% | 5.64 | 8.61% |
| 2026-04-22 | 38.09 | 38.36 | 36.80 | 37.97 | -1.66% | 6.52 | 9.75% |