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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 39.00 | 39.61 | 37.51 | 38.61 | -2.70% | 9.21 | 13.39% |
| 2026-04-20 | 39.00 | 41.58 | 38.79 | 39.68 | +3.47% | 11.40 | 16.03% |
| 2026-04-17 | 38.80 | 39.62 | 37.81 | 38.35 | -1.21% | 8.92 | 12.92% |
| 2026-04-16 | 39.00 | 39.26 | 38.05 | 38.82 | -0.51% | 6.46 | 9.39% |
| 2026-04-15 | 39.11 | 39.94 | 38.46 | 39.02 | -0.08% | 7.37 | 10.55% |
| 2026-04-14 | 39.11 | 40.35 | 37.98 | 39.05 | +0.62% | 9.20 | 13.17% |
| 2026-04-13 | 39.58 | 40.80 | 38.47 | 38.81 | -1.95% | 9.12 | 13.01% |
| 2026-04-10 | 43.80 | 44.80 | 39.30 | 39.58 | -4.42% | 16.26 | 22.00% |
| 2026-04-09 | 36.91 | 42.83 | 36.91 | 41.41 | +9.96% | 16.87 | 23.33% |
| 2026-04-08 | 36.66 | 37.80 | 36.00 | 37.66 | +4.96% | 5.51 | 8.31% |
| 2026-04-07 | 36.51 | 36.97 | 35.41 | 35.88 | -2.69% | 4.50 | 6.97% |
| 2026-04-03 | 36.26 | 37.60 | 35.87 | 36.87 | +4.48% | 10.37 | 15.79% |
| 2026-04-02 | 31.50 | 36.97 | 31.38 | 35.29 | +10.91% | 10.37 | 16.76% |
| 2026-04-01 | 30.55 | 31.89 | 30.39 | 31.82 | +6.78% | 3.31 | 5.93% |
| 2026-03-31 | 30.20 | 30.82 | 29.80 | 29.80 | -1.81% | 1.43 | 2.65% |
| 2026-03-30 | 29.05 | 30.69 | 28.58 | 30.35 | +2.53% | 2.35 | 4.41% |
| 2026-03-27 | 30.11 | 30.50 | 29.18 | 29.60 | -3.80% | 2.46 | 4.65% |
| 2026-03-26 | 29.48 | 32.28 | 29.33 | 30.77 | +3.74% | 4.37 | 7.82% |
| 2026-03-25 | 29.15 | 29.86 | 29.15 | 29.66 | +1.85% | 1.44 | 2.74% |
| 2026-03-24 | 28.63 | 29.21 | 27.97 | 29.12 | +3.74% | 1.49 | 2.93% |