楚环科技 (001336) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	20.10	19.40	-2.16	-10.02%	19.40	20.36	87269	17233	30.56%
2025-04-02	21.56	21.56	-2.40	-10.02%	21.56	22.49	84906	18439	29.73%
2025-04-01	21.80	23.96	2.17	9.96%	21.51	23.97	146340	34293	51.24%
2025-03-31	19.98	21.79	1.98	9.99%	19.24	21.79	68618	14089	24.03%
2025-03-28	18.94	19.81	0.88	4.65%	18.94	20.08	33127	6451	11.60%
2025-03-27	18.80	18.93	-0.07	-0.37%	18.36	19.46	19769	3723	6.92%
2025-03-26	18.33	19.00	0.62	3.37%	18.33	19.19	22765	4310	7.97%
2025-03-25	18.34	18.38	0.13	0.71%	17.80	18.45	25253	4586	8.84%
2025-03-24	19.76	18.25	-1.60	-8.06%	17.87	19.90	34230	6417	11.99%
2025-03-21	20.19	19.85	-0.37	-1.83%	19.63	20.19	14579	2892	5.11%
2025-03-20	20.16	20.22	0.03	0.15%	19.80	20.37	11224	2260	3.93%
2025-03-19	20.32	20.19	-0.31	-1.51%	20.06	20.46	10266	2076	3.60%
2025-03-18	20.20	20.50	0.31	1.54%	19.95	20.52	11377	2309	3.98%
2025-03-17	20.05	20.19	0.14	0.70%	19.71	20.25	11842	2370	4.15%
2025-03-14	19.81	20.05	0.18	0.91%	19.33	20.10	17062	3371	5.97%
2025-03-13	20.00	19.87	-0.07	-0.35%	19.41	20.06	10689	2104	3.74%
2025-03-12	19.98	19.94	0.05	0.25%	19.76	20.16	7791	1552	2.73%
2025-03-11	19.49	19.89	0.09	0.45%	19.49	19.89	7779	1531	2.72%
2025-03-10	19.60	19.80	0.20	1.02%	19.60	19.95	11168	2208	3.91%
2025-03-07	19.81	19.60	-0.24	-1.21%	19.48	19.84	8546	1679	2.99%
2025-03-06	19.49	19.84	0.36	1.85%	19.28	19.96	12387	2435	4.34%
2025-03-05	19.37	19.48	0.11	0.57%	19.08	19.72	9688	1873	3.39%
2025-03-04	18.88	19.37	0.41	2.16%	18.80	19.43	9019	1735	3.16%
2025-03-03	18.97	18.96	0.07	0.37%	18.88	19.29	9127	1743	3.20%
2025-02-28	19.27	18.89	-0.41	-2.12%	18.75	19.40	11382	2164	3.99%
2025-02-27	19.38	19.30	-0.11	-0.57%	18.87	19.48	11422	2182	4.00%
2025-02-26	19.25	19.41	0.15	0.78%	19.22	19.57	8281	1607	2.90%
2025-02-25	19.31	19.26	-0.25	-1.28%	19.20	19.64	8370	1621	2.93%
2025-02-24	19.32	19.51	0.19	0.98%	19.19	19.63	11639	2262	4.08%
2025-02-21	19.48	19.32	-0.17	-0.87%	19.14	19.58	7978	1540	2.79%
2025-02-20	19.44	19.49	0.06	0.31%	19.25	19.59	8212	1599	2.88%
2025-02-19	19.65	19.43	0.32	1.67%	18.82	19.65	9976	1930	3.49%
2025-02-18	19.40	19.11	-0.31	-1.60%	18.87	19.54	10913	2094	3.82%
2025-02-17	18.90	19.42	0.45	2.37%	18.89	19.49	9598	1852	3.36%
2025-02-14	18.91	18.97	-0.03	-0.16%	18.83	19.17	6699	1272	2.35%
2025-02-13	19.48	19.00	-0.48	-2.46%	18.96	19.67	9486	1820	3.32%
2025-02-12	19.45	19.48	0.03	0.15%	19.15	19.56	7727	1496	2.71%
2025-02-11	19.64	19.45	0.08	0.41%	19.20	19.64	9320	1802	3.26%
2025-02-10	19.00	19.37	0.42	2.22%	18.91	19.38	11015	2115	3.86%
2025-02-07	19.30	18.95	-0.11	-0.58%	18.71	19.30	12252	2331	4.29%
2025-02-06	19.10	19.06	0.08	0.42%	18.82	19.12	13625	2585	4.77%
2025-02-05	18.88	18.98	0.52	2.82%	18.66	19.14	16216	3068	5.68%
2025-01-27	18.41	18.46	0.06	0.33%	18.32	18.80	13622	2538	4.77%
2025-01-24	18.26	18.40	0.13	0.71%	18.05	18.45	8376	1528	2.93%
2025-01-23	18.09	18.27	0.37	2.07%	18.09	18.56	14953	2740	5.24%
2025-01-22	17.98	17.90	-0.16	-0.89%	17.78	18.08	8401	1505	2.94%
2025-01-21	18.32	18.06	-0.26	-1.42%	17.80	18.45	11658	2102	4.08%
2025-01-20	17.98	18.32	0.47	2.63%	17.63	18.37	14445	2622	5.06%
2025-01-17	17.96	17.85	-0.10	-0.56%	17.73	18.09	9347	1671	3.27%
2025-01-16	18.19	17.95	-0.09	-0.50%	17.77	18.33	9621	1734	3.37%
2025-01-15	18.13	18.04	-0.08	-0.44%	18.02	18.43	10095	1834	3.53%
2025-01-14	17.51	18.12	0.68	3.90%	17.51	18.30	20980	3753	7.35%
2025-01-13	17.08	17.44	0.02	0.11%	16.61	17.61	17198	2967	6.02%
2025-01-10	17.40	17.42	0.21	1.22%	16.95	17.59	17516	3027	6.13%
2025-01-09	17.22	17.21	0.01	0.06%	16.99	17.40	7015	1212	2.46%
2025-01-08	17.24	17.20	-0.08	-0.46%	16.60	17.46	10397	1780	3.64%
2025-01-07	16.74	17.28	0.54	3.23%	16.70	17.30	11080	1888	3.88%
2025-01-06	16.69	16.74	0.09	0.54%	15.81	16.88	12639	2084	4.43%
2025-01-03	17.54	16.65	-0.84	-4.80%	16.51	17.68	14472	2454	5.07%
2025-01-02	17.64	17.49	-0.09	-0.51%	17.24	18.11	13041	2305	4.57%
2024-12-31	18.00	17.58	-0.49	-2.71%	17.48	18.30	10769	1915	3.77%
2024-12-30	18.55	18.07	-0.53	-2.85%	17.84	18.55	10141	1835	3.55%
2024-12-27	18.19	18.60	0.51	2.82%	18.01	18.66	12630	2338	4.42%
2024-12-26	17.62	18.09	0.49	2.78%	17.45	18.30	12906	2330	4.52%
2024-12-25	18.05	17.60	-0.50	-2.76%	17.15	18.09	16054	2809	5.62%
2024-12-24	18.32	18.10	-0.01	-0.06%	17.80	18.50	17079	3089	5.98%