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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 56.23 | 58.58 | 53.90 | 53.93 | +2.14% | 30.06 | 30.24% |
| 2025-08-18 | 51.11 | 56.30 | 49.60 | 52.80 | +8.91% | 31.12 | 33.51% |
| 2025-08-15 | 41.63 | 48.48 | 41.01 | 48.48 | +20.00% | 18.87 | 23.26% |
| 2025-08-14 | 43.10 | 43.90 | 40.33 | 40.40 | -4.65% | 15.96 | 21.47% |
| 2025-08-13 | 39.68 | 42.88 | 39.06 | 42.37 | +6.08% | 15.72 | 21.45% |
| 2025-08-12 | 39.12 | 41.50 | 38.60 | 39.94 | +0.23% | 15.64 | 21.92% |
| 2025-08-11 | 39.38 | 41.35 | 38.60 | 39.85 | +4.87% | 13.16 | 18.56% |
| 2025-08-08 | 37.46 | 39.63 | 37.15 | 38.00 | +0.26% | 10.93 | 15.85% |
| 2025-08-07 | 38.06 | 39.39 | 37.45 | 37.90 | -0.86% | 11.81 | 17.28% |
| 2025-08-06 | 37.25 | 41.44 | 37.25 | 38.23 | +3.63% | 15.34 | 21.97% |
| 2025-08-05 | 37.11 | 37.29 | 35.81 | 36.89 | -1.34% | 10.67 | 16.36% |
| 2025-08-04 | 36.00 | 37.90 | 34.96 | 37.39 | +7.29% | 14.04 | 21.80% |
| 2025-08-01 | 34.61 | 36.30 | 33.86 | 34.85 | +0.55% | 12.44 | 19.97% |
| 2025-07-31 | 33.63 | 36.30 | 33.30 | 34.66 | +8.21% | 16.61 | 26.68% |
| 2025-07-30 | 31.73 | 32.36 | 31.41 | 32.03 | +0.85% | 4.15 | 7.28% |
| 2025-07-29 | 31.50 | 31.88 | 31.15 | 31.76 | -0.59% | 2.88 | 5.14% |
| 2025-07-28 | 32.50 | 32.80 | 31.84 | 31.95 | +0.57% | 3.37 | 5.88% |
| 2025-07-25 | 31.69 | 32.13 | 31.20 | 31.77 | +1.28% | 2.81 | 5.00% |
| 2025-07-24 | 31.56 | 31.90 | 31.09 | 31.37 | -0.13% | 2.88 | 5.15% |
| 2025-07-23 | 31.84 | 32.12 | 31.36 | 31.41 | -2.91% | 4.01 | 7.11% |