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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 36.63 | 37.04 | 35.22 | 35.45 | -4.32% | 2.94 | 4.59% |
| 2025-11-18 | 38.17 | 38.17 | 36.87 | 37.05 | -2.93% | 4.10 | 6.18% |
| 2025-11-17 | 37.00 | 38.77 | 36.81 | 38.17 | +3.84% | 6.88 | 10.14% |
| 2025-11-14 | 35.47 | 37.73 | 35.06 | 36.76 | +2.40% | 6.62 | 10.05% |
| 2025-11-13 | 34.85 | 36.46 | 34.51 | 35.90 | +3.10% | 3.31 | 5.21% |
| 2025-11-12 | 35.36 | 35.36 | 34.24 | 34.82 | -1.19% | 1.67 | 2.70% |
| 2025-11-11 | 35.15 | 35.80 | 34.94 | 35.24 | +1.29% | 2.26 | 3.59% |
| 2025-11-10 | 35.54 | 35.97 | 34.60 | 34.79 | -2.08% | 2.02 | 3.25% |
| 2025-11-07 | 36.25 | 36.25 | 35.43 | 35.53 | -2.12% | 1.80 | 2.83% |
| 2025-11-06 | 35.71 | 36.48 | 35.69 | 36.30 | +1.65% | 1.94 | 3.01% |
| 2025-11-05 | 35.20 | 36.00 | 34.83 | 35.71 | +0.06% | 1.77 | 2.80% |
| 2025-11-04 | 36.60 | 36.92 | 35.28 | 35.69 | -3.28% | 2.73 | 4.28% |
| 2025-11-03 | 37.32 | 37.47 | 36.51 | 36.90 | -1.13% | 1.92 | 2.92% |
| 2025-10-31 | 37.11 | 37.73 | 36.94 | 37.32 | +0.57% | 1.95 | 2.92% |
| 2025-10-30 | 38.81 | 38.81 | 37.09 | 37.11 | -4.26% | 3.34 | 5.00% |
| 2025-10-29 | 38.88 | 39.48 | 38.45 | 38.76 | +0.49% | 2.83 | 4.10% |
| 2025-10-28 | 37.80 | 39.08 | 37.50 | 38.57 | +1.39% | 4.05 | 5.91% |
| 2025-10-27 | 38.11 | 38.83 | 37.73 | 38.04 | +1.17% | 3.17 | 4.67% |
| 2025-10-24 | 37.20 | 37.66 | 37.09 | 37.60 | +1.84% | 2.52 | 3.77% |
| 2025-10-23 | 37.13 | 37.39 | 36.35 | 36.92 | -3.00% | 2.79 | 4.26% |