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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 36.31 | 37.50 | 36.22 | 36.26 | -0.14% | 3.65 | 5.57% |
| 2026-02-12 | 36.02 | 37.15 | 36.02 | 36.31 | +4.13% | 4.96 | 7.62% |
| 2026-02-11 | 35.23 | 35.64 | 34.60 | 34.87 | -1.16% | 1.24 | 1.99% |
| 2026-02-10 | 35.10 | 35.80 | 35.01 | 35.28 | +0.09% | 1.54 | 2.44% |
| 2026-02-09 | 34.88 | 35.71 | 34.72 | 35.25 | +2.41% | 1.57 | 2.50% |
| 2026-02-06 | 34.19 | 35.10 | 33.93 | 34.42 | +0.20% | 1.50 | 2.43% |
| 2026-02-05 | 34.79 | 35.65 | 34.18 | 34.35 | -1.60% | 1.83 | 2.95% |
| 2026-02-04 | 35.17 | 35.50 | 34.40 | 34.91 | -1.69% | 1.71 | 2.75% |
| 2026-02-03 | 34.77 | 35.68 | 34.16 | 35.51 | +2.33% | 2.34 | 3.75% |
| 2026-02-02 | 35.35 | 35.88 | 34.64 | 34.70 | -2.96% | 1.65 | 2.63% |
| 2026-01-30 | 34.80 | 35.90 | 34.57 | 35.76 | +2.17% | 2.32 | 3.68% |
| 2026-01-29 | 36.20 | 36.20 | 34.93 | 35.00 | -4.45% | 2.68 | 4.24% |
| 2026-01-28 | 35.79 | 37.45 | 35.25 | 36.63 | +2.32% | 3.83 | 5.90% |
| 2026-01-27 | 36.51 | 36.52 | 34.47 | 35.80 | -1.84% | 2.65 | 4.21% |
| 2026-01-26 | 37.25 | 37.83 | 36.10 | 36.47 | -2.09% | 2.76 | 4.21% |
| 2026-01-23 | 37.37 | 37.56 | 37.07 | 37.25 | -0.98% | 2.46 | 3.70% |
| 2026-01-22 | 38.27 | 38.45 | 37.17 | 37.62 | -1.67% | 2.69 | 4.02% |
| 2026-01-21 | 36.86 | 38.71 | 36.69 | 38.26 | +2.79% | 3.15 | 4.64% |
| 2026-01-20 | 38.72 | 39.58 | 36.79 | 37.22 | -4.44% | 4.23 | 6.28% |
| 2026-01-19 | 39.25 | 39.93 | 38.69 | 38.95 | -0.79% | 3.95 | 5.65% |