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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 38.20 | 38.95 | 37.69 | 38.06 | -0.52% | 2.51 | 3.67% |
| 2025-10-21 | 37.29 | 38.39 | 37.15 | 38.26 | +2.46% | 2.32 | 3.43% |
| 2025-10-20 | 36.67 | 37.84 | 36.67 | 37.34 | +2.27% | 2.31 | 3.47% |
| 2025-10-17 | 38.38 | 38.66 | 36.47 | 36.51 | -5.24% | 3.36 | 5.07% |
| 2025-10-16 | 39.11 | 39.28 | 38.38 | 38.53 | -2.28% | 2.10 | 3.03% |
| 2025-10-15 | 38.71 | 39.48 | 37.91 | 39.43 | +2.15% | 2.87 | 4.15% |
| 2025-10-14 | 40.50 | 40.95 | 38.45 | 38.60 | -3.35% | 3.57 | 5.06% |
| 2025-10-13 | 38.00 | 40.10 | 37.70 | 39.94 | -2.63% | 3.97 | 5.67% |
| 2025-10-10 | 41.97 | 42.35 | 41.00 | 41.02 | -2.24% | 3.65 | 4.92% |
| 2025-10-09 | 42.50 | 43.23 | 41.70 | 41.96 | -0.94% | 5.27 | 6.98% |
| 2025-09-30 | 43.66 | 45.25 | 42.10 | 42.36 | +1.46% | 9.32 | 11.97% |
| 2025-09-29 | 40.60 | 41.92 | 40.40 | 41.75 | +2.66% | 3.72 | 5.05% |
| 2025-09-26 | 42.69 | 43.54 | 40.65 | 40.67 | -5.77% | 5.92 | 7.98% |
| 2025-09-25 | 42.82 | 44.15 | 42.60 | 43.16 | +0.84% | 5.63 | 7.26% |
| 2025-09-24 | 42.23 | 43.13 | 41.14 | 42.80 | -0.74% | 5.62 | 7.42% |
| 2025-09-23 | 46.61 | 46.64 | 41.96 | 43.12 | -3.43% | 7.81 | 9.88% |
| 2025-09-22 | 43.67 | 45.35 | 43.51 | 44.65 | +0.97% | 5.98 | 7.50% |
| 2025-09-19 | 45.89 | 46.10 | 43.77 | 44.22 | -3.87% | 7.83 | 9.81% |
| 2025-09-18 | 44.20 | 47.50 | 43.96 | 46.00 | +3.42% | 13.90 | 16.97% |
| 2025-09-17 | 43.65 | 45.21 | 43.51 | 44.48 | +0.86% | 6.91 | 8.71% |