致敬每一个财富自由的梦想,祝大家早日进化为游资

楚环科技 (001336) 历史交易数据 从 2024-08-13 到 2024-11-21 所有交易日 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
2024-11-21 19.45 19.58 0.25 1.29% 19.30 19.95 11368 2226 3.98%
2024-11-20 18.79 19.33 0.54 2.87% 18.78 19.38 15538 2972 5.44%
2024-11-19 18.78 18.79 0.36 1.95% 18.30 18.81 20032 3730 7.01%
2024-11-18 18.88 18.43 -0.39 -2.07% 18.15 19.26 17300 3212 6.06%
2024-11-15 19.37 18.82 -0.55 -2.84% 18.73 19.63 16350 3141 5.73%
2024-11-14 20.25 19.37 -1.00 -4.91% 19.31 20.36 19840 3922 6.95%
2024-11-13 19.97 20.37 0.39 1.95% 19.72 20.59 28363 5726 9.93%
2024-11-12 19.90 19.98 0.02 0.10% 19.80 21.29 33173 6732 11.62%
2024-11-11 19.09 19.96 0.87 4.56% 18.77 20.18 20091 3950 7.04%
2024-11-08 19.18 19.09 0.04 0.21% 18.90 19.38 13786 2633 4.83%
2024-11-07 18.72 19.05 0.34 1.82% 18.57 19.11 13575 2570 4.75%
2024-11-06 18.78 18.71 -0.05 -0.27% 18.50 19.03 11858 2222 4.15%
2024-11-05 18.76 18.76 0.30 1.63% 18.38 18.80 12621 2348 4.42%
2024-11-04 18.09 18.46 0.37 2.05% 17.89 18.58 14633 2679 5.12%
2024-11-01 18.77 18.09 -0.67 -3.57% 17.95 19.08 17189 3155 6.02%
2024-10-31 18.73 18.76 0.19 1.02% 18.56 19.19 14481 2731 5.07%
2024-10-30 18.60 18.57 -0.18 -0.96% 18.26 19.11 12567 2343 4.40%
2024-10-29 19.32 18.75 -0.44 -2.29% 18.60 19.49 17685 3343 6.19%
2024-10-28 18.54 19.19 0.65 3.51% 18.54 19.33 14421 2741 5.05%
2024-10-25 18.16 18.54 0.39 2.15% 18.16 18.55 12072 2227 4.23%
2024-10-24 18.10 18.15 0.00 0.00% 17.90 18.20 9450 1704 3.31%
2024-10-23 18.12 18.15 -0.03 -0.17% 18.00 18.41 10705 1952 3.75%
2024-10-22 17.92 18.18 0.27 1.51% 17.71 18.23 11723 2122 4.11%
2024-10-21 17.60 17.91 0.32 1.82% 17.60 18.06 16654 2970 5.83%
2024-10-18 17.25 17.59 0.41 2.39% 17.02 17.87 13354 2331 4.68%
2024-10-17 17.44 17.21 -0.13 -0.75% 17.12 17.60 10721 1864 3.75%
2024-10-16 17.10 17.34 0.16 0.93% 17.04 17.41 8250 1424 2.89%
2024-10-15 17.34 17.18 -0.32 -1.83% 17.15 17.59 10053 1746 3.52%
2024-10-14 17.12 17.50 0.58 3.43% 16.94 17.50 13831 2386 4.84%
2024-10-11 17.35 16.92 -0.53 -3.04% 16.75 17.52 20501 3506 7.18%
2024-10-10 17.48 17.45 -0.03 -0.17% 17.20 17.92 23278 4105 8.15%
2024-10-09 18.69 17.48 -1.94 -9.99% 17.48 18.70 31455 5622 11.01%
2024-10-08 20.52 19.42 0.72 3.85% 18.63 20.52 37573 7290 13.16%
2024-09-30 17.65 18.70 1.63 9.55% 17.08 18.72 32208 5766 11.28%
2024-09-27 16.39 17.07 0.74 4.53% 16.33 17.18 22310 3732 7.81%
2024-09-26 15.99 16.33 0.26 1.62% 15.93 16.33 12313 1990 4.31%
2024-09-25 15.85 16.07 0.29 1.84% 15.73 16.19 13115 2104 4.59%
2024-09-24 15.40 15.78 0.47 3.07% 15.35 15.79 8567 1337 3.00%
2024-09-23 15.23 15.31 -0.03 -0.20% 15.11 15.46 4558 698 1.60%
2024-09-20 15.46 15.34 -0.12 -0.78% 15.21 15.55 5384 825 1.89%
2024-09-19 15.01 15.46 0.46 3.07% 14.80 15.46 9498 1447 3.33%
2024-09-18 15.24 15.00 -0.19 -1.25% 14.61 15.35 9290 1377 3.25%
2024-09-13 15.73 15.19 -0.47 -3.00% 15.14 15.75 6362 976 2.23%
2024-09-12 15.60 15.66 0.04 0.26% 15.57 15.85 5548 873 1.94%
2024-09-11 15.53 15.62 0.01 0.06% 15.47 15.81 7545 1179 2.64%
2024-09-10 15.46 15.61 0.18 1.17% 15.33 15.63 6017 933 2.11%
2024-09-09 15.29 15.43 0.10 0.65% 15.13 15.63 5339 825 1.87%
2024-09-06 15.81 15.33 -0.47 -2.97% 15.21 15.88 7463 1158 2.61%
2024-09-05 15.53 15.80 0.27 1.74% 15.40 15.82 6749 1056 2.36%
2024-09-04 15.69 15.53 -0.18 -1.15% 15.41 15.74 5349 831 1.87%
2024-09-03 15.67 15.71 0.06 0.38% 15.49 15.86 6293 987 2.20%
2024-09-02 15.85 15.65 -0.20 -1.26% 15.61 16.04 8728 1379 3.06%
2024-08-30 15.50 15.85 0.40 2.59% 15.46 16.08 13446 2127 4.71%
2024-08-29 15.17 15.45 0.26 1.71% 15.04 15.49 7584 1162 2.66%
2024-08-28 14.92 15.19 0.27 1.81% 14.73 15.33 8933 1350 3.13%
2024-08-27 15.14 14.92 -0.24 -1.58% 14.72 15.38 9159 1373 3.21%
2024-08-26 14.76 15.16 0.45 3.06% 14.76 15.22 11456 1726 4.01%
2024-08-23 15.18 14.71 -0.53 -3.48% 14.70 15.23 12318 1832 4.31%
2024-08-22 15.66 15.24 -0.42 -2.68% 15.18 15.79 10002 1544 3.50%
2024-08-21 15.67 15.66 -0.07 -0.45% 15.55 15.88 7131 1120 2.50%
2024-08-20 16.10 15.73 -0.37 -2.30% 15.71 16.18 13116 2082 4.59%
2024-08-19 16.21 16.10 -0.22 -1.35% 15.92 16.38 11554 1863 4.05%
2024-08-16 16.61 16.32 -0.49 -2.91% 16.32 16.72 20356 3343 7.13%
2024-08-15 16.38 16.81 0.16 0.96% 16.27 16.98 33363 5537 11.68%
2024-08-14 16.62 16.65 0.02 0.12% 16.62 17.22 33272 5617 11.65%
2024-08-13 16.03 16.63 0.29 1.77% 15.81 16.78 34038 5561 11.92%