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 |
|---|
| 2025-06-17 | 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 |
| 2025-04-07 | 28.65 | 26.17 | -6.54 | -19.99% | 26.17 | 30.45 | 150920 | 41455.80 | 8.47% | 0.00 |
| 2025-04-03 | 33.49 | 32.71 | -1.54 | -4.50% | 32.35 | 34.32 | 98782 | 32731.58 | 5.54% | 0.00 |
| 2025-04-02 | 33.90 | 34.25 | 0.35 | 1.03% | 33.76 | 34.93 | 72541 | 24884.83 | 4.07% | 0.00 |
| 2025-04-01 | 35.07 | 33.90 | -1.16 | -3.31% | 33.90 | 35.15 | 67000 | 23099.16 | 3.76% | 2.00 |
| 2025-03-31 | 34.44 | 35.06 | 0.28 | 0.81% | 32.93 | 35.20 | 122451 | 41576.45 | 6.87% | 0.00 |
| 2025-03-28 | 35.01 | 34.78 | -0.67 | -1.89% | 34.61 | 35.60 | 66810 | 23381.42 | 3.75% | 0.00 |
| 2025-03-27 | 35.65 | 35.45 | -0.50 | -1.39% | 34.90 | 36.25 | 83769 | 29778.53 | 4.70% | 0.00 |
| 2025-03-26 | 34.81 | 35.95 | 1.25 | 3.60% | 34.81 | 36.39 | 128595 | 46027.55 | 7.22% | 7.00 |
| 2025-03-25 | 38.78 | 34.70 | -3.70 | -9.64% | 34.70 | 38.78 | 184440 | 66789.83 | 10.35% | 0.00 |
| 2025-03-24 | 37.70 | 38.40 | 1.19 | 3.20% | 36.85 | 39.26 | 162252 | 61778.95 | 9.10% | 0.00 |
| 2025-03-21 | 37.46 | 37.21 | -0.46 | -1.22% | 37.01 | 38.66 | 136728 | 51678.01 | 7.67% | 76.00 |
| 2025-03-20 | 37.20 | 37.67 | 0.47 | 1.26% | 36.60 | 38.24 | 127185 | 47915.64 | 7.14% | 3.00 |
| 2025-03-19 | 38.60 | 37.20 | -2.02 | -5.15% | 36.90 | 38.68 | 205816 | 77175.41 | 11.55% | 1.00 |
| 2025-03-18 | 40.42 | 39.22 | -1.58 | -3.87% | 38.55 | 41.30 | 181437 | 72075.25 | 10.18% | 0.00 |
| 2025-03-17 | 39.60 | 40.80 | 0.61 | 1.52% | 38.53 | 41.07 | 198603 | 79348.01 | 11.14% | 21.00 |
| 2025-03-14 | 41.00 | 40.19 | -1.64 | -3.92% | 38.70 | 41.50 | 242064 | 97220.34 | 13.58% | 61.00 |
| 2025-03-13 | 41.20 | 41.83 | 1.29 | 3.18% | 40.01 | 43.20 | 279632 | 117144.50 | 15.69% | 1.00 |
| 2025-03-12 | 41.79 | 40.54 | -1.43 | -3.41% | 40.41 | 43.82 | 320764 | 135583.62 | 18.00% | 130.00 |
| 2025-03-11 | 39.39 | 41.97 | 1.84 | 4.59% | 38.61 | 41.97 | 328109 | 132433.09 | 18.41% | 21.00 |
| 2025-03-10 | 37.10 | 40.13 | 3.18 | 8.61% | 36.94 | 40.15 | 294633 | 113436.35 | 16.53% | 9.00 |
| 2025-03-07 | 36.89 | 36.95 | -0.51 | -1.36% | 36.36 | 38.54 | 192049 | 71384.62 | 10.78% | 40.00 |
| 2025-03-06 | 37.12 | 37.46 | 0.51 | 1.38% | 37.12 | 38.60 | 240017 | 90603.91 | 13.47% | 43.00 |
| 2025-03-05 | 36.11 | 36.95 | 1.16 | 3.24% | 35.42 | 37.75 | 250979 | 92269.05 | 14.08% | 16.00 |
| 2025-03-04 | 35.36 | 35.79 | -0.39 | -1.08% | 34.60 | 36.39 | 240609 | 85044.16 | 13.50% | 9.00 |
| 2025-03-03 | 39.02 | 36.18 | -3.74 | -9.37% | 35.38 | 39.90 | 330078 | 122904.86 | 18.52% | 5.00 |
| 2025-02-28 | 40.90 | 39.92 | -2.53 | -5.96% | 38.22 | 41.50 | 259256 | 102454.09 | 14.55% | 12.00 |
| 2025-02-27 | 43.42 | 42.45 | -1.40 | -3.19% | 41.00 | 43.57 | 241255 | 102508.95 | 13.54% | 34.00 |
| 2025-02-26 | 41.60 | 43.85 | 1.84 | 4.38% | 39.01 | 44.59 | 288531 | 119849.38 | 16.19% | 38.00 |
| 2025-02-25 | 42.50 | 42.01 | -3.20 | -7.08% | 41.52 | 44.40 | 232893 | 99894.91 | 13.07% | 9.00 |
| 2025-02-24 | 42.50 | 45.21 | 1.31 | 2.98% | 41.00 | 46.08 | 283237 | 123910.23 | 15.89% | 34.00 |
| 2025-02-21 | 38.27 | 43.90 | 5.68 | 14.86% | 38.20 | 45.10 | 268523 | 112569.28 | 15.07% | 33.00 |
| 2025-02-20 | 37.65 | 38.22 | -0.44 | -1.14% | 36.66 | 39.39 | 207196 | 78494.85 | 11.63% | 23.00 |
| 2025-02-19 | 36.88 | 38.66 | 3.40 | 9.64% | 36.88 | 39.00 | 317612 | 120428.55 | 17.82% | 68.00 |
深证大盘股票行情在线 K线走势图
