川环科技(300547)股票行情
川环科技(300547)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 |
|---|
| 2025-12-17 | 32.73 | 35.76 | 2.85 | 8.66% | 32.73 | 35.80 | 231591 | 80848.00 | 12.99% | 1.00 |
| 2025-12-16 | 32.90 | 32.91 | -0.15 | -0.45% | 32.07 | 33.51 | 56386 | 18487.31 | 3.16% | 0.00 |
| 2025-12-15 | 33.21 | 33.06 | -0.38 | -1.14% | 33.04 | 33.67 | 32917 | 10951.08 | 1.85% | 1.00 |
| 2025-12-12 | 33.00 | 33.44 | 0.39 | 1.18% | 32.63 | 33.85 | 51480 | 17099.31 | 2.89% | 0.00 |
| 2025-12-11 | 34.00 | 33.05 | -1.00 | -2.94% | 33.02 | 34.19 | 41488 | 13911.36 | 2.33% | 0.00 |
| 2025-12-10 | 33.88 | 34.05 | -0.16 | -0.47% | 33.60 | 34.28 | 42118 | 14253.33 | 2.36% | 0.00 |
| 2025-12-09 | 34.40 | 34.21 | -0.10 | -0.29% | 34.11 | 34.92 | 73249 | 25250.22 | 4.11% | 0.00 |
| 2025-12-08 | 33.21 | 34.31 | 1.39 | 4.22% | 32.98 | 34.37 | 93197 | 31767.13 | 5.23% | 4.00 |
| 2025-12-05 | 32.03 | 32.92 | 0.85 | 2.65% | 31.82 | 33.06 | 49399 | 16059.30 | 2.77% | 0.00 |
| 2025-12-04 | 32.32 | 32.07 | -0.26 | -0.80% | 31.66 | 32.41 | 44647 | 14289.41 | 2.51% | 1.00 |
| 2025-12-03 | 32.89 | 32.33 | -0.60 | -1.82% | 32.22 | 33.18 | 46202 | 15002.79 | 2.59% | 0.00 |
| 2025-12-02 | 33.71 | 32.93 | -0.82 | -2.43% | 32.89 | 33.75 | 55483 | 18364.84 | 3.11% | 0.00 |
| 2025-12-01 | 33.86 | 33.75 | -0.16 | -0.47% | 33.34 | 33.96 | 73988 | 24846.43 | 4.15% | 3.00 |
| 2025-11-28 | 33.78 | 33.91 | 0.08 | 0.24% | 33.49 | 34.22 | 42884 | 14490.15 | 2.41% | 0.00 |
| 2025-11-27 | 33.95 | 33.83 | -0.20 | -0.59% | 33.75 | 34.85 | 57472 | 19694.15 | 3.22% | 0.00 |
| 2025-11-26 | 34.20 | 34.03 | -0.41 | -1.19% | 33.90 | 34.87 | 55191 | 18953.38 | 3.10% | 0.00 |
| 2025-11-25 | 34.00 | 34.44 | 0.56 | 1.65% | 34.00 | 35.25 | 65825 | 22861.66 | 3.69% | 0.00 |
| 2025-11-24 | 33.36 | 33.88 | 0.58 | 1.74% | 33.10 | 34.07 | 57947 | 19450.56 | 3.25% | 0.00 |
| 2025-11-21 | 34.39 | 33.30 | -1.91 | -5.42% | 33.00 | 34.79 | 86766 | 29316.24 | 4.87% | 0.00 |
| 2025-11-20 | 36.97 | 35.21 | -0.24 | -0.68% | 34.93 | 37.08 | 69040 | 24500.01 | 3.87% | 0.00 |
| 2025-11-19 | 36.63 | 35.45 | -1.60 | -4.32% | 35.22 | 37.04 | 81805 | 29365.65 | 4.59% | 0.00 |
| 2025-11-18 | 38.17 | 37.05 | -1.12 | -2.93% | 36.87 | 38.17 | 110091 | 40996.86 | 6.18% | 0.00 |
| 2025-11-17 | 37.00 | 38.17 | 1.41 | 3.84% | 36.81 | 38.77 | 180774 | 68804.88 | 10.14% | 0.00 |
| 2025-11-14 | 35.47 | 36.76 | 0.86 | 2.40% | 35.06 | 37.73 | 179088 | 66212.16 | 10.05% | 12.00 |
| 2025-11-13 | 34.85 | 35.90 | 1.08 | 3.10% | 34.51 | 36.46 | 92802 | 33107.64 | 5.21% | 0.00 |
| 2025-11-12 | 35.36 | 34.82 | -0.42 | -1.19% | 34.24 | 35.36 | 48202 | 16685.43 | 2.70% | 0.00 |
| 2025-11-11 | 35.15 | 35.24 | 0.45 | 1.29% | 34.94 | 35.80 | 63956 | 22565.88 | 3.59% | 0.00 |
| 2025-11-10 | 35.54 | 34.79 | -0.74 | -2.08% | 34.60 | 35.97 | 57933 | 20249.26 | 3.25% | 0.00 |
| 2025-11-07 | 36.25 | 35.53 | -0.77 | -2.12% | 35.43 | 36.25 | 50494 | 18047.59 | 2.83% | 0.00 |
| 2025-11-06 | 35.71 | 36.30 | 0.59 | 1.65% | 35.69 | 36.48 | 53599 | 19390.00 | 3.01% | 0.00 |
| 2025-11-05 | 35.20 | 35.71 | 0.02 | 0.06% | 34.83 | 36.00 | 49984 | 17706.57 | 2.80% | 0.00 |
| 2025-11-04 | 36.60 | 35.69 | -1.21 | -3.28% | 35.28 | 36.92 | 76261 | 27319.17 | 4.28% | 0.00 |
| 2025-11-03 | 37.32 | 36.90 | -0.42 | -1.13% | 36.51 | 37.47 | 52020 | 19183.43 | 2.92% | 0.00 |
| 2025-10-31 | 37.11 | 37.32 | 0.21 | 0.57% | 36.94 | 37.73 | 52098 | 19486.79 | 2.92% | 0.00 |
| 2025-10-30 | 38.81 | 37.11 | -1.65 | -4.26% | 37.09 | 38.81 | 89036 | 33420.29 | 5.00% | 1.00 |
| 2025-10-29 | 38.88 | 38.76 | 0.19 | 0.49% | 38.45 | 39.48 | 73066 | 28285.46 | 4.10% | 3.00 |
| 2025-10-28 | 37.80 | 38.57 | 0.53 | 1.39% | 37.50 | 39.08 | 105251 | 40478.45 | 5.91% | 0.00 |
| 2025-10-27 | 38.11 | 38.04 | 0.44 | 1.17% | 37.73 | 38.83 | 83238 | 31746.37 | 4.67% | 0.00 |
| 2025-10-24 | 37.20 | 37.60 | 0.68 | 1.84% | 37.09 | 37.66 | 67262 | 25197.69 | 3.77% | 0.00 |
| 2025-10-23 | 37.13 | 36.92 | -1.14 | -3.00% | 36.35 | 37.39 | 75969 | 27898.85 | 4.26% | 0.00 |
| 2025-10-22 | 38.20 | 38.06 | -0.20 | -0.52% | 37.69 | 38.95 | 65451 | 25078.71 | 3.67% | 0.00 |
| 2025-10-21 | 37.29 | 38.26 | 0.92 | 2.46% | 37.15 | 38.39 | 61074 | 23155.07 | 3.43% | 0.00 |
| 2025-10-20 | 36.67 | 37.34 | 0.83 | 2.27% | 36.67 | 37.84 | 61862 | 23110.79 | 3.47% | 0.00 |
| 2025-10-17 | 38.38 | 36.51 | -2.02 | -5.24% | 36.47 | 38.66 | 90306 | 33608.28 | 5.07% | 1.00 |
| 2025-10-16 | 39.11 | 38.53 | -0.90 | -2.28% | 38.38 | 39.28 | 54082 | 20966.56 | 3.03% | 0.00 |
| 2025-10-15 | 38.71 | 39.43 | 0.83 | 2.15% | 37.91 | 39.48 | 74004 | 28653.49 | 4.15% | 0.00 |
| 2025-10-14 | 40.50 | 38.60 | -1.34 | -3.36% | 38.45 | 40.95 | 90265 | 35686.68 | 5.06% | 0.00 |
| 2025-10-13 | 38.00 | 39.94 | -1.08 | -2.63% | 37.70 | 40.10 | 101097 | 39745.12 | 5.67% | 5.00 |
| 2025-10-10 | 41.97 | 41.02 | -0.94 | -2.24% | 41.00 | 42.35 | 87729 | 36454.18 | 4.92% | 0.00 |
| 2025-10-09 | 42.50 | 41.96 | -0.40 | -0.94% | 41.70 | 43.23 | 124424 | 52668.06 | 6.98% | 0.00 |
| 2025-09-30 | 43.66 | 42.36 | 0.61 | 1.46% | 42.10 | 45.25 | 213395 | 93157.31 | 11.97% | 0.00 |
| 2025-09-29 | 40.60 | 41.75 | 1.08 | 2.66% | 40.40 | 41.92 | 89993 | 37238.77 | 5.05% | 0.00 |
| 2025-09-26 | 42.69 | 40.67 | -2.49 | -5.77% | 40.65 | 43.54 | 142276 | 59185.73 | 7.98% | 0.00 |
| 2025-09-25 | 42.82 | 43.16 | 0.36 | 0.84% | 42.60 | 44.15 | 129449 | 56295.82 | 7.26% | 0.00 |
| 2025-09-24 | 42.23 | 42.80 | -0.32 | -0.74% | 41.14 | 43.13 | 132258 | 56224.92 | 7.42% | 0.00 |
| 2025-09-23 | 46.61 | 43.12 | -1.53 | -3.43% | 41.96 | 46.64 | 176028 | 78060.18 | 9.88% | 0.00 |
| 2025-09-22 | 43.67 | 44.65 | 0.43 | 0.97% | 43.51 | 45.35 | 133680 | 59808.07 | 7.50% | 4.00 |
| 2025-09-19 | 45.89 | 44.22 | -1.78 | -3.87% | 43.77 | 46.10 | 174763 | 78295.15 | 9.81% | 2.00 |
| 2025-09-18 | 44.20 | 46.00 | 1.52 | 3.42% | 43.96 | 47.50 | 302365 | 138994.48 | 16.97% | 0.00 |
| 2025-09-17 | 43.65 | 44.48 | 0.38 | 0.86% | 43.51 | 45.21 | 155303 | 69142.88 | 8.71% | 2.00 |
| 2025-09-16 | 42.80 | 44.10 | 1.30 | 3.04% | 42.43 | 44.40 | 161919 | 70820.58 | 9.09% | 0.00 |
| 2025-09-15 | 43.30 | 42.80 | -1.08 | -2.46% | 42.12 | 43.70 | 148727 | 63648.22 | 8.34% | 0.00 |
| 2025-09-12 | 44.11 | 43.88 | -0.90 | -2.01% | 43.80 | 45.57 | 195619 | 87146.24 | 10.98% | 0.00 |
| 2025-09-11 | 42.80 | 44.78 | 2.12 | 4.97% | 42.10 | 45.00 | 229969 | 100993.58 | 12.90% | 0.00 |
| 2025-09-10 | 41.97 | 42.66 | 1.21 | 2.92% | 41.97 | 43.52 | 213400 | 91511.13 | 11.97% | 0.00 |
| 2025-09-09 | 42.31 | 41.45 | -0.87 | -2.06% | 41.30 | 42.98 | 114531 | 48179.36 | 6.43% | 5.00 |
| 2025-09-08 | 42.53 | 42.32 | -0.68 | -1.58% | 41.73 | 43.00 | 110876 | 46883.64 | 6.22% | 0.00 |
| 2025-09-05 | 41.91 | 43.00 | 1.14 | 2.72% | 41.70 | 43.00 | 132497 | 56299.57 | 7.43% | 2.00 |
| 2025-09-04 | 44.30 | 41.86 | -2.16 | -4.91% | 40.96 | 44.68 | 173195 | 74039.62 | 9.72% | 8.00 |
| 2025-09-03 | 44.99 | 44.02 | -0.82 | -1.83% | 43.54 | 45.28 | 160656 | 71374.86 | 9.01% | 9.00 |
| 2025-09-02 | 47.03 | 44.84 | -2.65 | -5.58% | 44.20 | 47.60 | 262475 | 118952.95 | 14.73% | 0.00 |
| 2025-09-01 | 48.94 | 47.49 | -2.31 | -4.64% | 47.00 | 49.38 | 265454 | 127401.06 | 14.89% | 0.00 |
| 2025-08-29 | 53.40 | 49.80 | -4.20 | -7.78% | 49.20 | 53.40 | 302047 | 154470.00 | 16.95% | 8.00 |
| 2025-08-28 | 50.11 | 54.00 | 3.01 | 5.90% | 48.62 | 54.36 | 398884 | 205497.75 | 22.38% | 7.00 |
| 2025-08-27 | 49.30 | 50.99 | 0.86 | 1.72% | 48.60 | 53.47 | 362516 | 186335.47 | 20.34% | 4.00 |
| 2025-08-26 | 51.00 | 50.13 | -1.82 | -3.50% | 49.52 | 52.46 | 300776 | 153104.86 | 16.88% | 6.00 |
| 2025-08-25 | 50.65 | 51.95 | 2.10 | 4.21% | 49.10 | 52.19 | 374812 | 191225.77 | 21.03% | 8.00 |
| 2025-08-22 | 49.77 | 49.85 | 0.70 | 1.42% | 48.42 | 51.00 | 321235 | 159568.62 | 18.02% | 38.00 |
| 2025-08-21 | 52.01 | 49.15 | -2.55 | -4.93% | 47.92 | 52.50 | 371386 | 183728.80 | 20.84% | 0.00 |
| 2025-08-20 | 52.00 | 51.70 | -2.23 | -4.13% | 50.42 | 53.50 | 398666 | 206090.02 | 22.37% | 17.00 |
深证大盘股票行情在线 K线走势图
川环科技(300547)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
