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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 27.12 | 28.10 | 27.06 | 28.10 | +3.69% | 3.24 | 6.54% |
| 2025-06-23 | 27.03 | 27.75 | 26.72 | 27.10 | +0.78% | 2.31 | 4.77% |
| 2025-06-20 | 27.38 | 27.85 | 26.76 | 26.89 | -1.54% | 1.88 | 3.88% |
| 2025-06-19 | 27.22 | 28.30 | 27.20 | 27.31 | -0.69% | 2.57 | 5.19% |
| 2025-06-18 | 26.90 | 27.85 | 26.53 | 27.50 | +1.66% | 2.43 | 5.01% |
| 2025-06-17 | 27.69 | 27.75 | 26.80 | 27.05 | -1.81% | 1.80 | 3.74% |
| 2025-06-16 | 26.70 | 28.23 | 26.65 | 27.55 | +2.26% | 2.60 | 5.29% |
| 2025-06-13 | 27.50 | 27.95 | 26.71 | 26.94 | -3.13% | 2.38 | 4.91% |
| 2025-06-12 | 27.26 | 28.59 | 26.82 | 27.81 | +1.68% | 3.14 | 6.32% |
| 2025-06-11 | 27.56 | 27.85 | 27.21 | 27.35 | -0.73% | 2.41 | 4.91% |
| 2025-06-10 | 28.92 | 29.30 | 27.29 | 27.55 | -4.67% | 3.10 | 6.21% |
| 2025-06-09 | 28.94 | 29.63 | 28.84 | 28.90 | -0.48% | 2.77 | 5.33% |
| 2025-06-06 | 29.02 | 29.33 | 28.70 | 29.04 | -1.39% | 2.19 | 4.22% |
| 2025-06-05 | 27.86 | 29.70 | 27.33 | 29.45 | +5.71% | 4.75 | 9.24% |
| 2025-06-04 | 27.71 | 28.73 | 27.45 | 27.86 | +1.33% | 3.05 | 6.03% |
| 2025-06-03 | 28.05 | 28.51 | 27.43 | 27.49 | -2.11% | 2.37 | 4.71% |
| 2025-05-30 | 27.87 | 28.27 | 27.20 | 28.09 | -0.25% | 2.57 | 5.15% |
| 2025-05-29 | 27.33 | 28.22 | 27.33 | 28.16 | +3.57% | 2.55 | 5.11% |
| 2025-05-28 | 27.43 | 27.78 | 27.13 | 27.19 | -0.72% | 1.15 | 2.34% |
| 2025-05-27 | 28.11 | 28.17 | 27.19 | 27.38 | -2.57% | 1.84 | 3.72% |