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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 31.60 | 33.01 | 31.60 | 32.35 | +1.41% | 6.89 | 11.93% |
| 2025-07-21 | 31.31 | 31.91 | 30.81 | 31.90 | -0.03% | 5.94 | 10.63% |
| 2025-07-18 | 30.26 | 33.00 | 30.25 | 31.91 | +5.66% | 9.54 | 16.95% |
| 2025-07-17 | 29.79 | 30.80 | 29.75 | 30.20 | +0.67% | 3.77 | 6.99% |
| 2025-07-16 | 31.00 | 31.20 | 29.98 | 30.00 | -1.28% | 4.48 | 8.22% |
| 2025-07-15 | 29.30 | 30.66 | 29.24 | 30.39 | +3.76% | 5.37 | 9.98% |
| 2025-07-14 | 29.08 | 29.81 | 28.85 | 29.29 | +0.69% | 2.30 | 4.37% |
| 2025-07-11 | 28.80 | 29.34 | 28.48 | 29.09 | +0.31% | 2.24 | 4.34% |
| 2025-07-10 | 29.67 | 29.77 | 28.63 | 29.00 | -1.73% | 3.13 | 6.05% |
| 2025-07-09 | 30.52 | 30.53 | 29.41 | 29.51 | -3.40% | 4.01 | 7.53% |
| 2025-07-08 | 29.50 | 30.75 | 29.32 | 30.55 | +3.31% | 5.03 | 9.30% |
| 2025-07-07 | 30.10 | 30.30 | 29.46 | 29.57 | -2.99% | 3.11 | 5.87% |
| 2025-07-04 | 30.00 | 31.48 | 29.83 | 30.48 | +1.13% | 4.86 | 8.94% |
| 2025-07-03 | 29.35 | 30.28 | 29.31 | 30.14 | +2.66% | 3.82 | 7.18% |
| 2025-07-02 | 29.80 | 29.97 | 28.94 | 29.36 | -1.74% | 2.62 | 5.01% |
| 2025-07-01 | 30.30 | 30.90 | 29.78 | 29.88 | -1.13% | 4.64 | 8.59% |
| 2025-06-30 | 29.87 | 30.44 | 29.19 | 30.22 | +3.32% | 5.97 | 11.24% |
| 2025-06-27 | 28.84 | 29.97 | 28.41 | 29.25 | +3.28% | 5.94 | 11.39% |
| 2025-06-26 | 29.00 | 29.44 | 28.26 | 28.32 | -1.56% | 2.78 | 5.43% |
| 2025-06-25 | 28.42 | 29.10 | 28.10 | 28.77 | +2.38% | 3.88 | 7.61% |