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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 29.77 | 30.16 | 27.87 | 28.07 | -8.18% | 2.47 | 4.80% |
| 2026-03-20 | 31.80 | 32.14 | 30.56 | 30.57 | -3.60% | 1.35 | 2.42% |
| 2026-03-19 | 31.80 | 32.33 | 31.60 | 31.71 | -2.76% | 1.25 | 2.20% |
| 2026-03-18 | 32.14 | 32.95 | 31.72 | 32.61 | +2.48% | 1.76 | 3.05% |
| 2026-03-17 | 33.60 | 33.79 | 31.80 | 31.82 | -4.53% | 1.91 | 3.31% |
| 2026-03-16 | 32.91 | 33.45 | 32.12 | 33.33 | +1.21% | 1.73 | 2.97% |
| 2026-03-13 | 33.89 | 33.96 | 32.75 | 32.93 | -3.43% | 1.87 | 3.15% |
| 2026-03-12 | 34.90 | 35.24 | 33.80 | 34.10 | -2.85% | 2.18 | 3.56% |
| 2026-03-11 | 34.92 | 36.00 | 34.65 | 35.10 | +0.66% | 2.97 | 4.72% |
| 2026-03-10 | 34.00 | 34.92 | 34.00 | 34.87 | +4.18% | 2.84 | 4.60% |
| 2026-03-09 | 34.50 | 34.51 | 32.10 | 33.47 | -5.05% | 3.40 | 5.79% |
| 2026-03-06 | 35.15 | 36.35 | 35.05 | 35.25 | -0.59% | 2.06 | 3.25% |
| 2026-03-05 | 36.51 | 36.98 | 35.17 | 35.46 | -0.37% | 2.93 | 4.55% |
| 2026-03-04 | 34.73 | 36.55 | 34.61 | 35.59 | +0.42% | 2.74 | 4.30% |
| 2026-03-03 | 38.00 | 38.01 | 35.20 | 35.44 | -6.91% | 4.63 | 7.10% |
| 2026-03-02 | 36.50 | 38.71 | 36.50 | 38.07 | +1.63% | 6.37 | 9.38% |
| 2026-02-27 | 37.20 | 37.65 | 36.90 | 37.46 | -1.45% | 3.50 | 5.28% |
| 2026-02-26 | 35.73 | 38.66 | 35.50 | 38.01 | +6.62% | 7.47 | 11.13% |
| 2026-02-25 | 35.45 | 36.12 | 35.36 | 35.65 | +0.39% | 1.73 | 2.71% |
| 2026-02-24 | 36.68 | 36.70 | 35.03 | 35.51 | -2.07% | 2.24 | 3.53% |