楚环科技(001336)股票行情
楚环科技(001336)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-27 | 25.65 | 26.52 | 0.56 | 2.16% | 25.52 | 26.80 | 13509 | 3554.00 | 2.90% |
| 2026-03-26 | 26.66 | 25.96 | -0.89 | -3.31% | 25.77 | 27.20 | 19509 | 5131.39 | 4.19% |
| 2026-03-25 | 25.90 | 26.85 | 1.14 | 4.43% | 25.90 | 27.29 | 22676 | 6066.68 | 4.87% |
| 2026-03-24 | 25.13 | 25.71 | 1.55 | 6.42% | 24.26 | 25.78 | 26777 | 6727.50 | 5.75% |
| 2026-03-23 | 25.30 | 24.16 | -1.38 | -5.40% | 23.86 | 25.77 | 27124 | 6722.66 | 5.82% |
| 2026-03-20 | 27.11 | 25.54 | -1.18 | -4.42% | 25.33 | 27.11 | 24355 | 6332.90 | 5.23% |
| 2026-03-19 | 27.43 | 26.72 | -0.87 | -3.15% | 26.56 | 27.50 | 12839 | 3464.83 | 2.76% |
| 2026-03-18 | 27.15 | 27.59 | 0.71 | 2.64% | 26.67 | 27.65 | 11680 | 3183.54 | 2.51% |
| 2026-03-17 | 27.65 | 26.88 | -0.71 | -2.57% | 26.88 | 27.85 | 12352 | 3381.85 | 2.65% |
| 2026-03-16 | 27.11 | 27.59 | -0.06 | -0.22% | 27.05 | 28.00 | 17672 | 4869.28 | 3.79% |
| 2026-03-13 | 27.60 | 27.65 | -0.09 | -0.32% | 27.53 | 28.38 | 14695 | 4101.04 | 3.15% |
| 2026-03-12 | 28.10 | 27.74 | -0.35 | -1.25% | 27.43 | 28.37 | 15534 | 4341.95 | 3.33% |
| 2026-03-11 | 28.49 | 28.09 | -0.25 | -0.88% | 27.94 | 28.54 | 15233 | 4292.74 | 3.27% |
| 2026-03-10 | 27.91 | 28.34 | 0.67 | 2.42% | 27.67 | 28.42 | 16511 | 4658.94 | 3.54% |
| 2026-03-09 | 27.77 | 27.67 | -0.11 | -0.40% | 27.00 | 28.02 | 18262 | 5013.13 | 3.92% |
| 2026-03-06 | 26.69 | 27.78 | 0.93 | 3.46% | 26.61 | 27.80 | 17602 | 4836.23 | 3.78% |
| 2026-03-05 | 27.03 | 26.85 | 0.29 | 1.09% | 26.57 | 27.17 | 15804 | 4249.56 | 3.39% |
| 2026-03-04 | 26.70 | 26.56 | -0.47 | -1.74% | 26.30 | 27.12 | 23063 | 6145.54 | 4.95% |
| 2026-03-03 | 28.14 | 27.03 | -1.06 | -3.77% | 26.85 | 28.33 | 23490 | 6482.56 | 5.04% |
| 2026-03-02 | 28.90 | 28.09 | -1.10 | -3.77% | 27.35 | 28.90 | 33845 | 9522.51 | 7.27% |
| 2026-02-27 | 28.09 | 29.19 | 0.89 | 3.14% | 27.94 | 29.22 | 24658 | 7050.87 | 5.29% |
| 2026-02-26 | 28.24 | 28.30 | 0.06 | 0.21% | 28.09 | 28.53 | 10623 | 3000.92 | 2.28% |
| 2026-02-25 | 28.41 | 28.24 | -0.16 | -0.56% | 28.10 | 28.76 | 18215 | 5175.31 | 3.91% |
| 2026-02-24 | 27.82 | 28.40 | 0.74 | 2.68% | 27.61 | 28.42 | 19533 | 5487.65 | 4.19% |
| 2026-02-13 | 27.79 | 27.66 | 0.00 | 0.00% | 27.51 | 28.24 | 12962 | 3607.75 | 2.78% |
| 2026-02-12 | 28.09 | 27.66 | -0.41 | -1.46% | 27.50 | 28.28 | 13276 | 3707.61 | 2.85% |
| 2026-02-11 | 28.03 | 28.07 | -0.01 | -0.04% | 27.70 | 28.28 | 13936 | 3909.65 | 2.99% |
| 2026-02-10 | 28.42 | 28.08 | -0.22 | -0.78% | 28.03 | 28.51 | 17541 | 4962.37 | 3.77% |
| 2026-02-09 | 28.15 | 28.30 | 0.41 | 1.47% | 28.14 | 28.40 | 16270 | 4603.53 | 3.49% |
| 2026-02-06 | 27.60 | 27.89 | 0.18 | 0.65% | 27.40 | 28.20 | 16726 | 4672.27 | 3.59% |
| 2026-02-05 | 27.54 | 27.71 | 0.08 | 0.29% | 27.39 | 28.12 | 20794 | 5775.53 | 4.46% |
| 2026-02-04 | 27.42 | 27.63 | 0.38 | 1.39% | 27.12 | 28.00 | 23855 | 6577.28 | 5.12% |
| 2026-02-03 | 27.30 | 27.25 | 0.05 | 0.18% | 26.90 | 27.69 | 21648 | 5904.04 | 4.65% |
| 2026-02-02 | 26.94 | 27.20 | 0.42 | 1.57% | 26.71 | 27.85 | 34471 | 9425.57 | 7.40% |
| 2026-01-30 | 26.14 | 26.78 | 0.64 | 2.45% | 25.95 | 26.78 | 23050 | 6091.78 | 4.95% |
| 2026-01-29 | 26.35 | 26.14 | -0.20 | -0.76% | 25.87 | 26.74 | 19348 | 5083.45 | 4.15% |
| 2026-01-28 | 26.90 | 26.34 | -0.56 | -2.08% | 26.25 | 26.93 | 20094 | 5323.46 | 4.31% |
| 2026-01-27 | 26.92 | 26.90 | -0.08 | -0.30% | 25.88 | 27.03 | 25009 | 6642.62 | 5.37% |
| 2026-01-26 | 27.24 | 26.98 | -0.13 | -0.48% | 26.58 | 27.24 | 22993 | 6178.02 | 4.94% |
| 2026-01-23 | 27.12 | 27.11 | 0.10 | 0.37% | 26.76 | 27.18 | 20798 | 5610.68 | 4.46% |
| 2026-01-22 | 26.66 | 27.01 | 0.37 | 1.39% | 26.65 | 27.19 | 24233 | 6530.01 | 5.20% |
| 2026-01-21 | 26.16 | 26.64 | 0.30 | 1.14% | 25.90 | 26.67 | 24641 | 6498.63 | 5.29% |
| 2026-01-20 | 26.27 | 26.34 | 0.05 | 0.19% | 26.01 | 26.46 | 24075 | 6316.68 | 5.17% |
| 2026-01-19 | 25.90 | 26.29 | 0.29 | 1.12% | 25.47 | 26.40 | 33350 | 8709.04 | 7.16% |
| 2026-01-16 | 26.31 | 26.00 | -0.20 | -0.76% | 25.97 | 26.46 | 27023 | 7082.96 | 5.80% |
| 2026-01-15 | 25.98 | 26.20 | 0.10 | 0.38% | 25.65 | 26.30 | 32920 | 8575.24 | 7.07% |
| 2026-01-14 | 25.81 | 26.10 | 0.30 | 1.16% | 25.41 | 26.33 | 36012 | 9327.57 | 7.73% |
| 2026-01-13 | 26.08 | 25.80 | -0.28 | -1.07% | 25.58 | 26.13 | 31824 | 8231.50 | 6.83% |
| 2026-01-12 | 25.70 | 26.08 | 0.39 | 1.52% | 25.66 | 26.16 | 41799 | 10825.65 | 8.97% |
| 2026-01-09 | 25.72 | 25.69 | -0.08 | -0.31% | 25.42 | 25.84 | 31527 | 8075.47 | 6.77% |
| 2026-01-08 | 25.29 | 25.77 | 0.38 | 1.50% | 25.16 | 25.88 | 35205 | 9008.42 | 7.56% |
| 2026-01-07 | 25.61 | 25.39 | -0.20 | -0.78% | 25.30 | 25.61 | 31759 | 8074.92 | 6.82% |
| 2026-01-06 | 25.42 | 25.59 | 0.17 | 0.67% | 25.20 | 25.99 | 42641 | 10899.41 | 9.15% |
| 2026-01-05 | 24.76 | 25.42 | 0.96 | 3.92% | 24.50 | 25.56 | 58036 | 14660.20 | 12.46% |
| 2025-12-31 | 25.01 | 24.46 | -0.55 | -2.20% | 24.21 | 25.01 | 35357 | 8663.07 | 7.59% |
| 2025-12-30 | 24.70 | 25.01 | 0.24 | 0.97% | 24.36 | 25.20 | 46962 | 11693.33 | 10.08% |
| 2025-12-29 | 25.37 | 24.77 | -0.86 | -3.36% | 24.73 | 25.49 | 61150 | 15242.08 | 13.13% |
| 2025-12-26 | 25.79 | 25.63 | -1.06 | -3.97% | 25.36 | 25.90 | 94204 | 24144.12 | 20.22% |
| 2025-12-25 | 26.26 | 26.69 | -1.98 | -6.91% | 25.80 | 27.36 | 135714 | 35735.23 | 29.13% |
| 2025-12-24 | 28.70 | 28.67 | -3.18 | -9.98% | 28.67 | 30.14 | 120974 | 34903.25 | 25.97% |
| 2025-12-23 | 28.66 | 31.85 | 2.90 | 10.02% | 27.28 | 31.85 | 153763 | 45616.53 | 33.01% |
| 2025-12-22 | 27.15 | 28.95 | 2.63 | 9.99% | 27.05 | 28.95 | 105191 | 29919.33 | 22.58% |
| 2025-12-19 | 24.00 | 26.32 | 2.39 | 9.99% | 23.81 | 26.32 | 40246 | 10251.51 | 8.64% |
| 2025-12-18 | 23.00 | 23.93 | 0.88 | 3.82% | 22.77 | 23.94 | 26941 | 6354.65 | 5.78% |
| 2025-12-17 | 22.76 | 23.05 | 0.28 | 1.23% | 22.11 | 23.18 | 21165 | 4812.69 | 4.54% |
| 2025-12-16 | 23.49 | 22.77 | -0.65 | -2.78% | 22.70 | 23.49 | 18387 | 4214.85 | 3.95% |
| 2025-12-15 | 23.38 | 23.42 | 0.04 | 0.17% | 23.12 | 23.80 | 21300 | 4987.14 | 4.57% |
| 2025-12-12 | 23.73 | 23.38 | -0.25 | -1.06% | 23.27 | 24.32 | 32388 | 7708.59 | 6.95% |
| 2025-12-11 | 24.37 | 23.63 | -0.67 | -2.76% | 23.54 | 24.55 | 27121 | 6486.60 | 5.82% |
| 2025-12-10 | 24.59 | 24.30 | -0.35 | -1.42% | 24.10 | 24.88 | 37395 | 9126.53 | 8.03% |
| 2025-12-09 | 25.50 | 24.65 | -0.36 | -1.44% | 24.53 | 25.50 | 52812 | 13130.65 | 11.34% |
| 2025-12-08 | 23.87 | 25.01 | 0.65 | 2.67% | 23.69 | 25.58 | 100766 | 25059.12 | 21.63% |
| 2025-12-05 | 25.00 | 24.36 | -2.71 | -10.01% | 24.36 | 25.01 | 51312 | 12573.44 | 11.02% |
| 2025-12-04 | 29.49 | 27.07 | -1.22 | -4.31% | 26.00 | 31.12 | 135649 | 39572.73 | 29.12% |
| 2025-12-03 | 25.83 | 28.29 | 2.57 | 9.99% | 25.35 | 28.29 | 47116 | 13173.25 | 10.11% |
| 2025-12-02 | 25.96 | 25.72 | -0.26 | -1.00% | 25.41 | 25.98 | 11113 | 2859.08 | 2.39% |
| 2025-12-01 | 26.07 | 25.98 | -0.09 | -0.35% | 25.55 | 26.54 | 15104 | 3950.59 | 3.24% |
| 2025-11-28 | 25.39 | 26.07 | 0.57 | 2.24% | 25.11 | 26.18 | 12952 | 3322.67 | 2.78% |
| 2025-11-27 | 24.75 | 25.50 | 0.62 | 2.49% | 24.75 | 25.56 | 11700 | 2955.47 | 2.51% |
| 2025-11-26 | 24.88 | 24.88 | 0.00 | 0.00% | 24.76 | 25.63 | 16096 | 4045.62 | 3.46% |
深证大盘股票行情在线 K线走势图
楚环科技(001336)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
