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 |
|---|
| 2025-09-17 | 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 |
| 2025-08-19 | 56.23 | 53.93 | 1.13 | 2.14% | 53.90 | 58.58 | 538925 | 300579.62 | 30.24% | 16.00 |
| 2025-08-18 | 51.11 | 52.80 | 4.32 | 8.91% | 49.60 | 56.30 | 597245 | 311218.56 | 33.51% | 10.00 |
| 2025-08-15 | 41.63 | 48.48 | 8.08 | 20.00% | 41.01 | 48.48 | 414609 | 188735.12 | 23.26% | 2.00 |
| 2025-08-14 | 43.10 | 40.40 | -1.97 | -4.65% | 40.33 | 43.90 | 382654 | 159577.97 | 21.47% | 0.00 |
| 2025-08-13 | 39.68 | 42.37 | 2.43 | 6.08% | 39.06 | 42.88 | 382359 | 157216.56 | 21.45% | 10.00 |
| 2025-08-12 | 39.12 | 39.94 | 0.09 | 0.23% | 38.60 | 41.50 | 390648 | 156357.17 | 21.92% | 0.00 |
| 2025-08-11 | 39.38 | 39.85 | 1.85 | 4.87% | 38.60 | 41.35 | 330717 | 131623.45 | 18.56% | 0.00 |
| 2025-08-08 | 37.46 | 38.00 | 0.10 | 0.26% | 37.15 | 39.63 | 282396 | 109250.53 | 15.85% | 9.00 |
| 2025-08-07 | 38.06 | 37.90 | -0.33 | -0.86% | 37.45 | 39.39 | 308054 | 118092.39 | 17.28% | 11.00 |
| 2025-08-06 | 37.25 | 38.23 | 1.34 | 3.63% | 37.25 | 41.44 | 391532 | 153444.59 | 21.97% | 26.00 |
| 2025-08-05 | 37.11 | 36.89 | -0.50 | -1.34% | 35.81 | 37.29 | 291590 | 106669.93 | 16.36% | 6.00 |
| 2025-08-04 | 36.00 | 37.39 | 2.54 | 7.29% | 34.96 | 37.90 | 388562 | 140416.41 | 21.80% | 36.00 |
| 2025-08-01 | 34.61 | 34.85 | 0.19 | 0.55% | 33.86 | 36.30 | 355981 | 124395.93 | 19.97% | 9.00 |
| 2025-07-31 | 33.63 | 34.66 | 2.63 | 8.21% | 33.30 | 36.30 | 475500 | 166087.55 | 26.68% | 18.00 |
| 2025-07-30 | 31.73 | 32.03 | 0.27 | 0.85% | 31.41 | 32.36 | 129757 | 41493.30 | 7.28% | 0.00 |
| 2025-07-29 | 31.50 | 31.76 | -0.19 | -0.59% | 31.15 | 31.88 | 91635 | 28814.42 | 5.14% | 0.00 |
| 2025-07-28 | 32.50 | 31.95 | 0.18 | 0.57% | 31.84 | 32.80 | 104777 | 33717.54 | 5.88% | 2.00 |
| 2025-07-25 | 31.69 | 31.77 | 0.40 | 1.28% | 31.20 | 32.13 | 89196 | 28117.03 | 5.00% | 1.00 |
| 2025-07-24 | 31.56 | 31.37 | -0.04 | -0.13% | 31.09 | 31.90 | 91777 | 28818.77 | 5.15% | 0.00 |
| 2025-07-23 | 31.84 | 31.41 | -0.94 | -2.91% | 31.36 | 32.12 | 126712 | 40098.90 | 7.11% | 3.00 |
| 2025-07-22 | 31.60 | 32.35 | 0.45 | 1.41% | 31.60 | 33.01 | 212540 | 68863.08 | 11.93% | 0.00 |
| 2025-07-21 | 31.31 | 31.90 | -0.01 | -0.03% | 30.81 | 31.91 | 189416 | 59363.84 | 10.63% | 0.00 |
| 2025-07-18 | 30.26 | 31.91 | 1.71 | 5.66% | 30.25 | 33.00 | 302066 | 95447.88 | 16.95% | 0.00 |
| 2025-07-17 | 29.79 | 30.20 | 0.20 | 0.67% | 29.75 | 30.80 | 124507 | 37665.37 | 6.99% | 2.00 |
| 2025-07-16 | 31.00 | 30.00 | -0.39 | -1.28% | 29.98 | 31.20 | 146463 | 44770.69 | 8.22% | 0.00 |
| 2025-07-15 | 29.30 | 30.39 | 1.10 | 3.76% | 29.24 | 30.66 | 177871 | 53694.96 | 9.98% | 5.00 |
| 2025-07-14 | 29.08 | 29.29 | 0.20 | 0.69% | 28.85 | 29.81 | 77848 | 22955.78 | 4.37% | 0.00 |
| 2025-07-11 | 28.80 | 29.09 | 0.09 | 0.31% | 28.48 | 29.34 | 77372 | 22375.72 | 4.34% | 3.00 |
| 2025-07-10 | 29.67 | 29.00 | -0.51 | -1.73% | 28.63 | 29.77 | 107876 | 31347.17 | 6.05% | 0.00 |
| 2025-07-09 | 30.52 | 29.51 | -1.04 | -3.40% | 29.41 | 30.53 | 134195 | 40127.33 | 7.53% | 10.00 |
| 2025-07-08 | 29.50 | 30.55 | 0.98 | 3.31% | 29.32 | 30.75 | 165825 | 50253.39 | 9.30% | 0.00 |
| 2025-07-07 | 30.10 | 29.57 | -0.91 | -2.99% | 29.46 | 30.30 | 104558 | 31120.98 | 5.87% | 11.00 |
| 2025-07-04 | 30.00 | 30.48 | 0.34 | 1.13% | 29.83 | 31.48 | 159278 | 48600.91 | 8.94% | 20.00 |
| 2025-07-03 | 29.35 | 30.14 | 0.78 | 2.66% | 29.31 | 30.28 | 128011 | 38231.94 | 7.18% | 15.00 |
| 2025-07-02 | 29.80 | 29.36 | -0.52 | -1.74% | 28.94 | 29.97 | 89211 | 26168.18 | 5.01% | 7.00 |
| 2025-07-01 | 30.30 | 29.88 | -0.34 | -1.13% | 29.78 | 30.90 | 153045 | 46368.27 | 8.59% | 0.00 |
| 2025-06-30 | 29.87 | 30.22 | 0.97 | 3.32% | 29.19 | 30.44 | 200372 | 59687.59 | 11.24% | 18.00 |
| 2025-06-27 | 28.84 | 29.25 | 0.93 | 3.28% | 28.41 | 29.97 | 202929 | 59394.95 | 11.39% | 5.00 |
| 2025-06-26 | 29.00 | 28.32 | -0.45 | -1.56% | 28.26 | 29.44 | 96716 | 27809.08 | 5.43% | 0.00 |
| 2025-06-25 | 28.42 | 28.77 | 0.67 | 2.38% | 28.10 | 29.10 | 135606 | 38813.09 | 7.61% | 0.00 |
| 2025-06-24 | 27.12 | 28.10 | 1.00 | 3.69% | 27.06 | 28.10 | 116647 | 32429.23 | 6.54% | 28.00 |
| 2025-06-23 | 27.03 | 27.10 | 0.21 | 0.78% | 26.72 | 27.75 | 84999 | 23104.34 | 4.77% | 0.00 |
| 2025-06-20 | 27.38 | 26.89 | -0.42 | -1.54% | 26.76 | 27.85 | 69193 | 18777.71 | 3.88% | 6.00 |
| 2025-06-19 | 27.22 | 27.31 | -0.19 | -0.69% | 27.20 | 28.30 | 92470 | 25695.83 | 5.19% | 0.00 |
| 2025-06-18 | 26.90 | 27.50 | 0.45 | 1.66% | 26.53 | 27.85 | 89324 | 24329.55 | 5.01% | 0.00 |
| 2025-06-17 | 27.69 | 27.05 | -0.50 | -1.81% | 26.80 | 27.75 | 66603 | 18049.22 | 3.74% | 0.00 |
| 2025-06-16 | 26.70 | 27.55 | 0.61 | 2.26% | 26.65 | 28.23 | 94194 | 26047.57 | 5.29% | 0.00 |
| 2025-06-13 | 27.50 | 26.94 | -0.87 | -3.13% | 26.71 | 27.95 | 87492 | 23762.65 | 4.91% | 0.00 |
| 2025-06-12 | 27.26 | 27.81 | 0.46 | 1.68% | 26.82 | 28.59 | 112570 | 31391.01 | 6.32% | 0.00 |
| 2025-06-11 | 27.56 | 27.35 | -0.20 | -0.73% | 27.21 | 27.85 | 87556 | 24121.36 | 4.91% | 0.00 |
| 2025-06-10 | 28.92 | 27.55 | -1.35 | -4.67% | 27.29 | 29.30 | 110594 | 30960.48 | 6.21% | 0.00 |
| 2025-06-09 | 28.94 | 28.90 | -0.14 | -0.48% | 28.84 | 29.63 | 94960 | 27676.44 | 5.33% | 2.00 |
| 2025-06-06 | 29.02 | 29.04 | -0.41 | -1.39% | 28.70 | 29.33 | 75285 | 21882.87 | 4.22% | 11.00 |
| 2025-06-05 | 27.86 | 29.45 | 1.59 | 5.71% | 27.33 | 29.70 | 164695 | 47454.17 | 9.24% | 0.00 |
| 2025-06-04 | 27.99 | 28.14 | 0.37 | 1.33% | 27.73 | 29.02 | 107431 | 30541.07 | 6.03% | 0.00 |
| 2025-06-03 | 28.33 | 27.77 | -0.60 | -2.11% | 27.71 | 28.80 | 83935 | 23746.25 | 4.71% | 10.00 |
| 2025-05-30 | 28.15 | 28.37 | -0.07 | -0.25% | 27.47 | 28.55 | 91808 | 25727.14 | 5.15% | 13.00 |
| 2025-05-29 | 27.60 | 28.44 | 0.98 | 3.57% | 27.60 | 28.50 | 91124 | 25549.01 | 5.11% | 10.00 |
| 2025-05-28 | 27.71 | 27.46 | -0.20 | -0.72% | 27.40 | 28.06 | 41693 | 11525.34 | 2.34% | 0.00 |
深证大盘股票行情在线 K线走势图
