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 |
|---|
| 2025-08-01 | 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 |
| 2025-05-27 | 28.39 | 27.66 | -0.73 | -2.57% | 27.46 | 28.45 | 66358 | 18385.20 | 3.72% | 0.00 |
| 2025-05-26 | 28.40 | 28.39 | -0.05 | -0.18% | 28.08 | 28.72 | 55553 | 15758.82 | 3.12% | 0.00 |
| 2025-05-23 | 28.90 | 28.44 | -0.48 | -1.66% | 28.42 | 29.75 | 107760 | 31356.20 | 6.05% | 0.00 |
| 2025-05-22 | 29.01 | 28.92 | -0.19 | -0.65% | 28.81 | 29.63 | 74050 | 21654.08 | 4.15% | 14.00 |
| 2025-05-21 | 28.99 | 29.11 | 0.07 | 0.24% | 28.62 | 29.55 | 88407 | 25673.04 | 4.96% | 0.00 |
| 2025-05-20 | 29.33 | 29.04 | -0.13 | -0.45% | 28.70 | 29.47 | 76982 | 22345.98 | 4.32% | 0.00 |
| 2025-05-19 | 29.51 | 29.17 | -1.70 | -5.51% | 28.00 | 29.51 | 163459 | 46924.00 | 9.17% | 5.00 |
| 2025-05-16 | 30.42 | 30.87 | 0.35 | 1.15% | 30.40 | 31.79 | 85637 | 26626.56 | 4.81% | 0.00 |
| 2025-05-15 | 31.63 | 30.52 | -1.43 | -4.48% | 30.45 | 31.94 | 107629 | 33128.03 | 6.04% | 0.00 |
| 2025-05-14 | 32.21 | 31.95 | 0.05 | 0.16% | 31.78 | 33.30 | 128432 | 41634.48 | 7.21% | 0.00 |
| 2025-05-13 | 33.41 | 31.90 | -0.69 | -2.12% | 31.77 | 33.50 | 99993 | 32477.93 | 5.61% | 0.00 |
| 2025-05-12 | 32.50 | 32.59 | 0.58 | 1.81% | 32.20 | 32.98 | 92647 | 30160.48 | 5.20% | 0.00 |
| 2025-05-09 | 33.00 | 32.01 | -1.35 | -4.05% | 31.81 | 33.30 | 130960 | 42143.92 | 7.35% | 10.00 |
| 2025-05-08 | 33.19 | 33.36 | 0.75 | 2.30% | 32.21 | 33.74 | 169138 | 56140.54 | 9.49% | 5.00 |
| 2025-05-07 | 33.05 | 32.61 | 0.03 | 0.09% | 32.18 | 33.78 | 178388 | 58606.07 | 10.01% | 11.00 |
| 2025-05-06 | 31.97 | 32.58 | 1.67 | 5.40% | 31.51 | 32.63 | 167725 | 54179.46 | 9.41% | 13.00 |
| 2025-04-30 | 29.40 | 30.91 | 1.40 | 4.74% | 29.40 | 31.15 | 120512 | 36883.72 | 6.76% | 0.00 |
| 2025-04-29 | 29.33 | 29.51 | -0.19 | -0.64% | 29.31 | 30.28 | 72354 | 21542.10 | 4.06% | 5.00 |
| 2025-04-28 | 30.59 | 29.70 | -0.52 | -1.72% | 29.47 | 30.83 | 78484 | 23484.21 | 4.40% | 0.00 |
| 2025-04-25 | 29.68 | 30.22 | 0.82 | 2.79% | 29.68 | 31.20 | 133455 | 40615.95 | 7.49% | 6.00 |
| 2025-04-24 | 30.60 | 29.40 | -0.93 | -3.07% | 29.30 | 30.70 | 118819 | 35501.11 | 6.67% | 0.00 |
| 2025-04-23 | 30.00 | 30.33 | 0.96 | 3.27% | 29.59 | 30.80 | 163868 | 49380.45 | 9.19% | 0.00 |
| 2025-04-22 | 30.59 | 29.37 | -2.87 | -8.90% | 28.88 | 30.90 | 240555 | 71360.22 | 13.50% | 0.00 |
| 2025-04-21 | 31.00 | 32.24 | 1.11 | 3.57% | 30.70 | 32.24 | 120691 | 38077.72 | 6.77% | 1.00 |
| 2025-04-18 | 31.95 | 31.13 | -0.53 | -1.67% | 31.01 | 32.05 | 118426 | 37232.02 | 6.64% | 2.00 |
| 2025-04-17 | 29.52 | 31.66 | 2.33 | 7.94% | 29.43 | 32.56 | 229357 | 72011.70 | 12.87% | 0.00 |
| 2025-04-16 | 30.35 | 29.33 | -1.05 | -3.46% | 28.82 | 30.35 | 110289 | 32581.71 | 6.19% | 27.00 |
| 2025-04-15 | 30.55 | 30.38 | -0.47 | -1.52% | 29.96 | 31.49 | 131059 | 39933.18 | 7.35% | 9.00 |
| 2025-04-14 | 30.67 | 30.85 | 1.90 | 6.56% | 29.55 | 31.29 | 176793 | 53900.72 | 9.92% | 8.00 |
| 2025-04-11 | 27.12 | 28.95 | 1.24 | 4.47% | 27.12 | 29.58 | 139728 | 40081.27 | 7.84% | 0.00 |
| 2025-04-10 | 28.90 | 27.71 | 0.60 | 2.21% | 27.66 | 29.49 | 166784 | 47610.07 | 9.36% | 7.00 |
| 2025-04-09 | 25.90 | 27.11 | 0.79 | 3.00% | 23.59 | 27.44 | 161233 | 42085.08 | 9.05% | 11.00 |
| 2025-04-08 | 26.83 | 26.32 | 0.15 | 0.57% | 25.25 | 27.65 | 147564 | 39028.27 | 8.28% | 5.00 |
深证大盘股票行情在线 K线走势图
