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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 42.80 | 44.40 | 42.43 | 44.10 | +3.04% | 7.08 | 9.09% |
| 2025-09-15 | 43.30 | 43.70 | 42.12 | 42.80 | -2.46% | 6.36 | 8.35% |
| 2025-09-12 | 44.11 | 45.57 | 43.80 | 43.88 | -2.01% | 8.71 | 10.98% |
| 2025-09-11 | 42.80 | 45.00 | 42.10 | 44.78 | +4.97% | 10.10 | 12.90% |
| 2025-09-10 | 41.97 | 43.52 | 41.97 | 42.66 | +2.92% | 9.15 | 11.97% |
| 2025-09-09 | 42.31 | 42.98 | 41.30 | 41.45 | -2.06% | 4.82 | 6.43% |
| 2025-09-08 | 42.53 | 43.00 | 41.73 | 42.32 | -1.58% | 4.69 | 6.22% |
| 2025-09-05 | 41.91 | 43.00 | 41.70 | 43.00 | +2.72% | 5.63 | 7.43% |
| 2025-09-04 | 44.30 | 44.68 | 40.96 | 41.86 | -4.91% | 7.40 | 9.72% |
| 2025-09-03 | 44.99 | 45.28 | 43.54 | 44.02 | -1.83% | 7.14 | 9.01% |
| 2025-09-02 | 47.03 | 47.60 | 44.20 | 44.84 | -5.58% | 11.90 | 14.73% |
| 2025-09-01 | 48.94 | 49.38 | 47.00 | 47.49 | -4.64% | 12.74 | 14.89% |
| 2025-08-29 | 53.40 | 53.40 | 49.20 | 49.80 | -7.78% | 15.45 | 16.95% |
| 2025-08-28 | 50.11 | 54.36 | 48.62 | 54.00 | +5.90% | 20.55 | 22.38% |
| 2025-08-27 | 49.30 | 53.47 | 48.60 | 50.99 | +1.72% | 18.63 | 20.34% |
| 2025-08-26 | 51.00 | 52.46 | 49.52 | 50.13 | -3.50% | 15.31 | 16.88% |
| 2025-08-25 | 50.65 | 52.19 | 49.10 | 51.95 | +4.21% | 19.12 | 21.03% |
| 2025-08-22 | 49.77 | 51.00 | 48.42 | 49.85 | +1.42% | 15.96 | 18.02% |
| 2025-08-21 | 52.01 | 52.50 | 47.92 | 49.15 | -4.93% | 18.37 | 20.84% |
| 2025-08-20 | 52.00 | 53.50 | 50.42 | 51.70 | -4.13% | 20.61 | 22.37% |