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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 28.12 | 28.43 | 27.80 | 28.11 | -0.18% | 1.58 | 3.12% |
| 2025-05-23 | 28.61 | 29.45 | 28.14 | 28.16 | -1.66% | 3.14 | 6.05% |
| 2025-05-22 | 28.72 | 29.34 | 28.52 | 28.63 | -0.65% | 2.17 | 4.15% |
| 2025-05-21 | 28.70 | 29.26 | 28.34 | 28.82 | +0.24% | 2.57 | 4.96% |
| 2025-05-20 | 29.04 | 29.18 | 28.41 | 28.75 | -0.45% | 2.23 | 4.32% |
| 2025-05-19 | 29.22 | 29.22 | 27.72 | 28.88 | -5.51% | 4.69 | 9.17% |
| 2025-05-16 | 30.12 | 31.47 | 30.10 | 30.56 | +1.15% | 2.66 | 4.80% |
| 2025-05-15 | 31.32 | 31.62 | 30.15 | 30.22 | -4.48% | 3.31 | 6.04% |
| 2025-05-14 | 31.89 | 32.97 | 31.46 | 31.63 | +0.16% | 4.16 | 7.21% |
| 2025-05-13 | 33.08 | 33.17 | 31.45 | 31.58 | -2.12% | 3.25 | 5.61% |
| 2025-05-12 | 32.18 | 32.65 | 31.88 | 32.27 | +1.81% | 3.02 | 5.20% |
| 2025-05-09 | 32.67 | 32.97 | 31.49 | 31.69 | -4.05% | 4.21 | 7.35% |
| 2025-05-08 | 32.86 | 33.40 | 31.89 | 33.03 | +2.30% | 5.61 | 9.49% |
| 2025-05-07 | 32.72 | 33.44 | 31.86 | 32.29 | +0.09% | 5.86 | 10.01% |
| 2025-05-06 | 31.65 | 32.31 | 31.20 | 32.26 | +5.40% | 5.42 | 9.41% |