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
2026-05-06	29.40	29.67	0.75	2.59%	29.00	30.58	59618	17656	12.09%
2026-04-30	28.29	28.92	-0.15	-0.52%	28.00	29.23	69780	20034	14.15%
2026-04-29	27.20	29.07	2.64	9.99%	26.95	29.07	44181	12518	8.96%
2026-04-28	26.66	26.43	-0.30	-1.12%	26.14	26.90	18304	4849	3.93%
2026-04-27	26.29	26.73	0.56	2.14%	25.72	26.88	14769	3894	3.17%
2026-04-24	25.75	26.17	0.38	1.47%	25.20	26.29	13608	3509	2.92%
2026-04-23	26.12	25.79	-0.32	-1.23%	25.56	26.12	11899	3071	2.55%
2026-04-22	26.38	26.11	-0.21	-0.80%	25.90	26.50	9058	2373	1.94%
2026-04-21	26.20	26.32	0.07	0.27%	26.13	26.55	11124	2931	2.39%
2026-04-20	25.70	26.25	0.46	1.78%	25.59	26.35	11736	3057	2.52%
2026-04-17	25.93	25.79	-0.14	-0.54%	25.41	26.08	12097	3110	2.60%
2026-04-16	25.21	25.93	0.73	2.90%	24.81	26.08	13500	3445	2.90%
2026-04-15	25.62	25.20	-0.42	-1.64%	25.05	25.69	11928	3025	2.56%
2026-04-14	26.17	25.62	-0.32	-1.23%	25.12	26.17	13927	3552	2.99%
2026-04-13	26.00	25.94	-0.06	-0.23%	25.34	26.20	14041	3603	3.01%
2026-04-10	26.16	26.00	0.04	0.15%	25.71	26.43	13850	3625	2.97%
2026-04-09	27.05	25.96	-1.09	-4.03%	25.79	27.05	18953	4965	4.07%
2026-04-08	26.00	27.05	1.69	6.66%	25.76	27.14	24601	6581	5.28%
2026-04-07	24.33	25.36	1.03	4.23%	24.00	25.46	21246	5320	4.56%
2026-04-03	25.79	24.33	-1.24	-4.85%	24.20	25.88	26882	6627	5.77%
2026-04-02	26.82	25.57	-1.21	-4.52%	25.14	26.89	17145	4455	3.68%
2026-04-01	27.33	26.78	0.16	0.60%	26.46	27.62	18077	4853	3.88%
2026-03-31	27.00	26.62	-0.21	-0.78%	26.52	27.36	17368	4687	3.73%
2026-03-30	26.04	26.83	0.31	1.17%	26.04	26.83	17458	4628	3.75%
2026-03-27	25.65	26.52	0.56	2.16%	25.52	26.80	13509	3554	2.90%
2026-03-26	26.66	25.96	-0.89	-3.31%	25.77	27.20	19509	5131	4.19%
2026-03-25	25.90	26.85	1.14	4.43%	25.90	27.29	22676	6066	4.87%
2026-03-24	25.13	25.71	1.55	6.42%	24.26	25.78	26777	6727	5.75%
2026-03-23	25.30	24.16	-1.38	-5.40%	23.86	25.77	27124	6722	5.82%
2026-03-20	27.11	25.54	-1.18	-4.42%	25.33	27.11	24355	6332	5.23%
2026-03-19	27.43	26.72	-0.87	-3.15%	26.56	27.50	12839	3464	2.76%
2026-03-18	27.15	27.59	0.71	2.64%	26.67	27.65	11680	3183	2.51%
2026-03-17	27.65	26.88	-0.71	-2.57%	26.88	27.85	12352	3381	2.65%
2026-03-16	27.11	27.59	-0.06	-0.22%	27.05	28.00	17672	4869	3.79%
2026-03-13	27.60	27.65	-0.09	-0.32%	27.53	28.38	14695	4101	3.15%
2026-03-12	28.10	27.74	-0.35	-1.25%	27.43	28.37	15534	4341	3.33%
2026-03-11	28.49	28.09	-0.25	-0.88%	27.94	28.54	15233	4292	3.27%
2026-03-10	27.91	28.34	0.67	2.42%	27.67	28.42	16511	4658	3.54%
2026-03-09	27.77	27.67	-0.11	-0.40%	27.00	28.02	18262	5013	3.92%
2026-03-06	26.69	27.78	0.93	3.46%	26.61	27.80	17602	4836	3.78%
2026-03-05	27.03	26.85	0.29	1.09%	26.57	27.17	15804	4249	3.39%
2026-03-04	26.70	26.56	-0.47	-1.74%	26.30	27.12	23063	6145	4.95%
2026-03-03	28.14	27.03	-1.06	-3.77%	26.85	28.33	23490	6482	5.04%
2026-03-02	28.90	28.09	-1.10	-3.77%	27.35	28.90	33845	9522	7.27%
2026-02-27	28.09	29.19	0.89	3.14%	27.94	29.22	24658	7050	5.29%
2026-02-26	28.24	28.30	0.06	0.21%	28.09	28.53	10623	3000	2.28%
2026-02-25	28.41	28.24	-0.16	-0.56%	28.10	28.76	18215	5175	3.91%
2026-02-24	27.82	28.40	0.74	2.68%	27.61	28.42	19533	5487	4.19%
2026-02-13	27.79	27.66	0.00	0.00%	27.51	28.24	12962	3607	2.78%
2026-02-12	28.09	27.66	-0.41	-1.46%	27.50	28.28	13276	3707	2.85%
2026-02-11	28.03	28.07	-0.01	-0.04%	27.70	28.28	13936	3909	2.99%
2026-02-10	28.42	28.08	-0.22	-0.78%	28.03	28.51	17541	4962	3.77%
2026-02-09	28.15	28.30	0.41	1.47%	28.14	28.40	16270	4603	3.49%
2026-02-06	27.60	27.89	0.18	0.65%	27.40	28.20	16726	4672	3.59%
2026-02-05	27.54	27.71	0.08	0.29%	27.39	28.12	20794	5775	4.46%
2026-02-04	27.42	27.63	0.38	1.39%	27.12	28.00	23855	6577	5.12%
2026-02-03	27.30	27.25	0.05	0.18%	26.90	27.69	21648	5904	4.65%
2026-02-02	26.94	27.20	0.42	1.57%	26.71	27.85	34471	9425	7.40%
2026-01-30	26.14	26.78	0.64	2.45%	25.95	26.78	23050	6091	4.95%
2026-01-29	26.35	26.14	-0.20	-0.76%	25.87	26.74	19348	5083	4.15%
2026-01-28	26.90	26.34	-0.56	-2.08%	26.25	26.93	20094	5323	4.31%
2026-01-27	26.92	26.90	-0.08	-0.30%	25.88	27.03	25009	6642	5.37%