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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 39.40 | 39.89 | 38.60 | 39.26 | +0.80% | 4.19 | 5.99% |
| 2026-01-15 | 38.49 | 39.85 | 37.90 | 38.95 | +0.62% | 5.71 | 8.19% |
| 2026-01-14 | 37.00 | 38.99 | 36.93 | 38.71 | +4.37% | 6.88 | 10.16% |
| 2026-01-13 | 39.76 | 40.05 | 37.01 | 37.09 | -6.41% | 7.25 | 10.56% |
| 2026-01-12 | 39.17 | 39.74 | 38.40 | 39.63 | +1.02% | 5.33 | 7.63% |
| 2026-01-09 | 38.79 | 39.79 | 38.70 | 39.23 | +1.74% | 4.76 | 6.81% |
| 2026-01-08 | 39.20 | 39.39 | 38.30 | 38.56 | -2.16% | 4.64 | 6.69% |
| 2026-01-07 | 38.02 | 39.90 | 37.65 | 39.41 | +0.82% | 5.84 | 8.38% |
| 2026-01-06 | 39.03 | 39.38 | 38.52 | 39.09 | -0.23% | 4.41 | 6.36% |
| 2026-01-05 | 39.29 | 39.82 | 38.92 | 39.18 | -0.56% | 4.20 | 6.00% |
| 2025-12-31 | 40.10 | 40.80 | 39.36 | 39.40 | -2.74% | 4.41 | 6.20% |
| 2025-12-30 | 39.40 | 41.37 | 39.12 | 40.51 | +1.81% | 7.02 | 9.68% |
| 2025-12-29 | 40.80 | 40.97 | 39.68 | 39.79 | -0.55% | 5.16 | 7.22% |
| 2025-12-26 | 40.47 | 41.65 | 39.61 | 40.01 | -1.67% | 7.43 | 10.34% |
| 2025-12-25 | 40.46 | 42.43 | 40.40 | 40.69 | -0.42% | 9.68 | 13.22% |
| 2025-12-24 | 40.02 | 41.20 | 39.60 | 40.86 | +1.29% | 10.30 | 14.25% |
| 2025-12-23 | 38.00 | 42.27 | 37.88 | 40.34 | +5.08% | 14.25 | 19.93% |
| 2025-12-22 | 37.11 | 38.50 | 36.35 | 38.39 | +4.58% | 8.21 | 12.25% |
| 2025-12-19 | 37.00 | 37.43 | 36.28 | 36.71 | -0.14% | 6.33 | 9.65% |
| 2025-12-18 | 36.51 | 38.00 | 35.90 | 36.76 | +2.80% | 9.87 | 14.94% |