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
2026-09-16	17.39	17.95	0.55	3.16%	17.18	18.05	22270	3962	3.46%
2026-09-15	17.89	17.40	-0.57	-3.17%	17.40	17.97	23825	4198	3.71%
2026-09-14	17.74	17.97	0.19	1.07%	17.55	18.25	21381	3846	3.33%
2026-09-11	18.11	17.78	-0.59	-3.21%	17.42	18.37	20323	3602	3.16%
2026-09-10	18.77	18.37	-0.40	-2.13%	18.29	18.80	19744	3655	3.07%
2026-09-09	18.68	18.77	0.09	0.48%	18.56	18.85	17076	3196	2.66%
2026-09-08	18.53	18.68	0.14	0.76%	18.36	18.75	19409	3605	3.02%
2026-09-07	18.56	18.54	-0.05	-0.27%	18.32	18.75	21796	4043	3.39%
2026-09-04	18.60	18.59	-0.05	-0.27%	18.50	18.96	16818	3154	2.62%
2026-09-03	19.06	18.64	-0.42	-2.20%	18.52	19.36	22995	4322	3.58%
2026-09-02	18.92	19.06	0.14	0.74%	18.61	19.10	18460	3485	2.87%
2026-09-01	18.90	18.92	0.02	0.11%	18.52	19.07	21708	4089	3.38%
2026-08-31	18.86	18.90	-0.13	-0.68%	18.69	19.15	38917	7346	6.05%
2026-08-28	18.80	19.03	0.23	1.22%	18.67	19.10	12732	2414	1.98%
2026-08-27	18.74	18.80	-0.03	-0.16%	18.50	18.83	17308	3236	2.69%
2026-08-26	18.73	18.83	0.11	0.59%	18.51	18.93	12551	2356	1.95%
2026-08-25	18.45	18.72	0.19	1.03%	18.21	18.92	12247	2290	1.90%
2026-08-24	18.72	18.53	-0.19	-1.01%	18.15	18.77	16304	2994	2.54%
2026-08-21	18.42	18.72	0.15	0.81%	18.08	18.73	12681	2338	1.97%
2026-08-20	18.31	18.57	0.37	2.03%	18.22	18.68	10701	1981	1.66%
2026-08-19	18.66	18.20	-0.56	-2.99%	18.09	18.77	16271	2980	2.53%
2026-08-18	18.64	18.76	0.12	0.64%	18.44	18.77	13716	2554	2.13%
2026-08-17	18.31	18.64	0.50	2.76%	18.02	18.64	12111	2230	1.88%
2026-08-14	17.97	18.14	0.21	1.17%	17.70	18.20	12972	2331	2.02%
2026-08-13	18.30	17.93	-0.38	-2.08%	17.91	18.35	14582	2652	2.27%
2026-08-12	18.18	18.31	-0.01	-0.05%	18.05	18.41	11966	2184	1.86%
2026-08-11	18.26	18.32	0.07	0.38%	18.00	18.56	14364	2617	2.23%
2026-08-10	17.64	18.25	0.60	3.40%	17.37	18.25	16306	2917	2.54%
2026-08-07	17.54	17.65	0.08	0.46%	17.14	17.70	14152	2469	2.20%
2026-08-06	17.49	17.57	0.11	0.63%	17.22	17.68	12595	2199	1.96%
2026-08-05	17.59	17.46	-0.02	-0.11%	17.15	17.97	16048	2812	2.50%
2026-08-04	17.21	17.48	0.34	1.98%	17.17	17.94	20507	3605	3.19%
2026-08-03	16.66	17.14	0.74	4.51%	16.48	17.15	21892	3696	3.40%
2026-07-31	16.24	16.40	0.22	1.36%	16.16	16.88	24640	4042	3.83%
2026-07-30	16.25	16.18	-0.04	-0.25%	15.75	16.63	17893	2893	2.78%
2026-07-29	15.82	16.22	0.42	2.66%	15.70	16.30	18572	2984	2.89%
2026-07-28	15.34	15.80	0.32	2.07%	15.34	15.98	20770	3280	3.23%
2026-07-27	19.72	20.25	0.58	2.95%	19.41	20.35	12816	2574	2.60%
2026-07-24	19.98	19.67	-0.48	-2.38%	19.27	20.08	11676	2295	2.37%
2026-07-23	18.96	20.15	0.99	5.17%	18.96	20.15	12436	2432	2.52%
2026-07-22	19.65	19.16	-0.52	-2.64%	18.92	19.88	12852	2480	2.61%
2026-07-21	19.91	19.68	-0.23	-1.16%	18.40	20.20	18966	3666	3.85%
2026-07-20	21.04	19.91	-1.13	-5.37%	19.43	21.53	21042	4321	4.27%
2026-07-17	21.90	21.04	-0.86	-3.93%	20.52	22.45	16378	3506	3.32%
2026-07-16	21.88	21.90	0.07	0.32%	21.50	22.44	9786	2152	1.98%
2026-07-15	21.61	21.83	0.22	1.02%	21.36	22.05	11236	2448	2.28%
2026-07-14	21.04	21.61	0.56	2.66%	20.65	21.65	11511	2443	2.33%
2026-07-13	21.94	21.05	-0.90	-4.10%	20.81	22.11	15902	3390	3.22%
2026-07-10	21.42	21.95	0.50	2.33%	21.15	22.39	12902	2833	2.62%
2026-07-09	21.47	21.45	-0.06	-0.28%	20.81	21.80	12421	2651	2.52%
2026-07-08	21.81	21.51	-0.30	-1.38%	21.16	21.99	11232	2416	2.28%
2026-07-07	22.77	21.81	-0.96	-4.22%	21.58	22.82	13413	2951	2.72%
2026-07-06	23.13	22.77	-0.13	-0.57%	22.55	23.59	13253	3042	2.69%
2026-07-03	22.37	22.90	0.64	2.88%	22.37	23.20	17861	4076	3.62%
2026-07-02	22.59	22.26	-0.10	-0.45%	22.13	23.05	21701	4910	4.40%
2026-07-01	21.95	22.36	0.34	1.54%	21.72	22.74	17453	3882	3.54%
2026-06-30	22.27	22.02	-0.09	-0.41%	21.65	22.46	14118	3105	2.86%
2026-06-29	22.66	22.11	-0.44	-1.95%	21.33	22.80	19547	4297	3.96%
2026-06-26	22.75	22.55	-0.34	-1.49%	21.91	22.76	24230	5430	4.91%
2026-06-25	23.39	22.89	-0.76	-3.21%	22.58	23.59	15743	3613	3.19%
2026-06-24	24.58	23.65	-0.88	-3.59%	23.42	24.67	16559	3936	3.36%
2026-06-23	24.33	24.53	0.20	0.82%	24.00	25.11	19950	4920	4.04%
2026-06-22	23.67	24.33	0.64	2.70%	22.54	24.33	26992	6286	5.47%
2026-06-18	23.78	23.69	-0.22	-0.92%	23.33	24.00	16770	3976	3.40%
2026-06-17	24.51	23.91	-0.48	-1.97%	23.64	24.51	14817	3545	3.00%
2026-06-16	24.04	24.39	0.26	1.08%	23.38	24.70	20559	4958	4.17%
2026-06-15	24.40	24.13	-0.26	-1.07%	23.61	25.20	22619	5499	4.59%
2026-06-12	24.69	24.39	-0.11	-0.45%	23.89	25.30	25493	6224	5.17%
2026-06-11	24.85	24.50	-0.60	-2.39%	24.00	25.27	19172	4692	3.89%
2026-06-10	25.23	25.10	-0.16	-0.63%	23.40	25.35	14902	3692	3.02%
2026-06-09	25.43	25.26	0.01	0.04%	24.85	25.87	18953	4797	3.84%