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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 32.73 | 35.80 | 32.73 | 35.76 | +8.66% | 8.08 | 12.99% |
| 2025-12-16 | 32.90 | 33.51 | 32.07 | 32.91 | -0.45% | 1.85 | 3.16% |
| 2025-12-15 | 33.21 | 33.67 | 33.04 | 33.06 | -1.14% | 1.10 | 1.85% |
| 2025-12-12 | 33.00 | 33.85 | 32.63 | 33.44 | +1.18% | 1.71 | 2.89% |
| 2025-12-11 | 34.00 | 34.19 | 33.02 | 33.05 | -2.94% | 1.39 | 2.33% |
| 2025-12-10 | 33.88 | 34.28 | 33.60 | 34.05 | -0.47% | 1.43 | 2.36% |
| 2025-12-09 | 34.40 | 34.92 | 34.11 | 34.21 | -0.29% | 2.53 | 4.11% |
| 2025-12-08 | 33.21 | 34.37 | 32.98 | 34.31 | +4.22% | 3.18 | 5.23% |
| 2025-12-05 | 32.03 | 33.06 | 31.82 | 32.92 | +2.65% | 1.61 | 2.77% |
| 2025-12-04 | 32.32 | 32.41 | 31.66 | 32.07 | -0.80% | 1.43 | 2.51% |
| 2025-12-03 | 32.89 | 33.18 | 32.22 | 32.33 | -1.82% | 1.50 | 2.59% |
| 2025-12-02 | 33.71 | 33.75 | 32.89 | 32.93 | -2.43% | 1.84 | 3.11% |
| 2025-12-01 | 33.86 | 33.96 | 33.34 | 33.75 | -0.47% | 2.48 | 4.15% |
| 2025-11-28 | 33.78 | 34.22 | 33.49 | 33.91 | +0.24% | 1.45 | 2.41% |
| 2025-11-27 | 33.95 | 34.85 | 33.75 | 33.83 | -0.59% | 1.97 | 3.22% |
| 2025-11-26 | 34.20 | 34.87 | 33.90 | 34.03 | -1.19% | 1.90 | 3.10% |
| 2025-11-25 | 34.00 | 35.25 | 34.00 | 34.44 | +1.65% | 2.29 | 3.69% |
| 2025-11-24 | 33.36 | 34.07 | 33.10 | 33.88 | +1.74% | 1.95 | 3.25% |
| 2025-11-21 | 34.39 | 34.79 | 33.00 | 33.30 | -5.42% | 2.93 | 4.87% |
| 2025-11-20 | 36.97 | 37.08 | 34.93 | 35.21 | -0.68% | 2.45 | 3.87% |