川环科技 (300547) - 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	25.02	25.56	0.44	1.75%	24.67	25.88	40613	10274	2.28%
2026-09-15	25.30	25.12	-0.41	-1.61%	25.02	26.05	41532	10609	2.33%
2026-09-14	25.16	25.53	0.07	0.27%	24.80	25.79	39490	10003	2.22%
2026-09-11	25.31	25.46	-0.08	-0.31%	24.13	25.77	84307	21065	4.73%
2026-09-10	26.50	25.54	-1.11	-4.17%	25.52	26.58	46835	12123	2.63%
2026-09-09	26.90	26.65	-0.22	-0.82%	26.23	27.06	53760	14331	3.02%
2026-09-08	28.09	26.87	-0.98	-3.52%	26.73	28.09	75382	20430	4.23%
2026-09-07	27.22	27.85	0.72	2.65%	26.69	28.13	85321	23480	4.79%
2026-09-04	28.65	27.13	-1.64	-5.70%	26.91	29.51	127304	35785	7.14%
2026-09-03	27.60	28.77	1.51	5.54%	27.44	29.18	138749	39367	7.79%
2026-09-02	26.80	27.26	0.13	0.48%	26.60	27.76	58878	16136	3.30%
2026-09-01	27.41	27.13	-0.54	-1.95%	26.90	27.95	63961	17384	3.59%
2026-08-31	25.53	27.67	1.54	5.89%	25.50	27.68	102236	27662	5.74%
2026-08-28	27.30	26.13	-1.15	-4.22%	26.11	27.30	90894	24247	5.10%
2026-08-27	26.07	27.28	0.95	3.61%	25.62	27.46	118295	31667	6.64%
2026-08-26	26.02	26.33	0.12	0.46%	25.90	26.89	79732	21032	4.47%
2026-08-25	24.77	26.21	1.17	4.67%	24.53	26.40	79101	20318	4.44%
2026-08-24	25.30	25.04	-0.09	-0.36%	24.51	25.65	53030	13228	2.98%
2026-08-21	24.22	25.13	0.67	2.74%	24.10	25.62	51861	12986	2.91%
2026-08-20	24.57	24.46	0.30	1.24%	24.22	25.08	49906	12308	2.80%
2026-08-19	25.71	24.16	-2.14	-8.14%	24.09	25.92	76408	19064	4.29%
2026-08-18	26.73	26.30	-0.65	-2.41%	25.89	27.08	65476	17217	3.67%
2026-08-17	26.23	26.95	0.82	3.14%	25.75	27.15	74840	19872	4.20%
2026-08-14	26.05	26.13	0.43	1.67%	25.72	26.76	71068	18628	3.99%
2026-08-13	27.00	25.70	-0.99	-3.71%	25.65	27.35	91700	24258	5.15%
2026-08-12	25.36	26.69	1.35	5.33%	25.12	27.14	94291	24690	5.29%
2026-08-11	25.30	25.34	-0.08	-0.31%	25.02	25.75	49577	12612	2.78%
2026-08-10	25.90	25.42	-0.37	-1.43%	24.72	26.09	72174	18202	4.05%
2026-08-07	25.51	25.79	0.26	1.02%	24.87	25.96	73549	18792	4.13%
2026-08-06	24.88	25.53	0.41	1.63%	24.58	25.69	75584	19105	4.24%
2026-08-05	24.41	25.12	0.72	2.95%	24.12	25.36	87642	21813	4.92%
2026-08-04	23.15	24.40	1.65	7.25%	22.86	24.59	102915	24616	5.77%
2026-08-03	22.96	22.75	-0.01	-0.04%	22.50	23.25	62516	14241	3.51%
2026-07-31	23.23	22.76	0.75	3.41%	22.72	23.57	101796	23580	5.71%
2026-07-30	23.52	22.01	-1.73	-7.29%	21.43	23.67	117455	26229	6.59%
2026-07-29	24.65	23.74	-0.72	-2.94%	23.23	24.65	91330	21719	5.12%
2026-07-28	25.44	24.46	-1.53	-5.89%	24.42	25.67	63234	15760	3.55%
2026-07-27	25.41	25.99	0.60	2.36%	24.83	26.00	61438	15602	3.45%
2026-07-24	25.99	25.39	-1.01	-3.83%	25.34	26.39	58227	15012	3.27%
2026-07-23	26.51	26.40	-0.38	-1.42%	26.05	27.45	67107	17875	3.77%
2026-07-22	26.01	26.78	0.18	0.68%	26.01	27.88	119329	32073	6.70%
2026-07-21	25.38	26.60	1.17	4.60%	23.03	26.62	138581	34778	7.78%
2026-07-20	28.17	25.43	-2.47	-8.85%	24.60	28.54	129457	34484	7.26%
2026-07-17	31.32	27.90	-3.65	-11.57%	26.90	31.39	148219	42738	8.32%
2026-07-16	31.31	31.55	-0.30	-0.94%	30.30	32.77	83009	26290	4.66%
2026-07-15	33.10	31.85	-1.31	-3.95%	31.32	33.46	79618	25490	4.47%
2026-07-14	33.20	33.16	-0.03	-0.09%	31.52	33.73	93618	30555	5.25%
2026-07-13	35.42	33.19	-2.61	-7.29%	33.02	36.75	112077	38528	6.29%
2026-07-10	35.60	35.80	-0.38	-1.05%	35.12	37.44	134212	49021	7.53%
2026-07-09	34.69	36.18	1.70	4.93%	33.60	36.36	132441	46286	7.43%
2026-07-08	35.24	34.48	-0.77	-2.18%	34.37	36.49	116182	41058	6.52%
2026-07-07	36.83	35.25	-1.85	-4.99%	34.52	37.33	175336	62560	9.84%
2026-07-06	36.40	37.10	0.63	1.73%	35.61	39.16	223339	84058	12.53%
2026-07-03	36.65	36.75	1.00	2.80%	36.51	39.50	245857	93185	13.79%
2026-07-02	33.53	35.75	1.47	4.29%	33.00	36.77	202011	71200	11.33%
2026-07-01	33.24	34.28	0.89	2.67%	32.96	36.00	194403	67399	10.91%
2026-06-30	31.87	33.39	1.48	4.64%	31.41	33.44	134264	43909	7.53%
2026-06-29	32.30	31.91	-0.89	-2.71%	31.37	33.50	162233	52435	9.10%
2026-06-26	31.99	32.80	0.81	2.53%	31.80	35.87	276723	95237	15.53%
2026-06-25	31.29	31.99	0.85	2.73%	31.10	34.18	192955	62876	10.83%
2026-06-24	31.45	31.14	-0.88	-2.75%	30.45	31.96	156943	48753	8.81%
2026-06-23	36.03	32.02	-2.28	-6.65%	31.84	36.80	246772	82565	13.85%
2026-06-22	35.09	34.30	-0.45	-1.29%	32.88	35.88	119888	40846	6.73%
2026-06-18	35.17	34.75	-0.74	-2.09%	34.69	35.97	105551	37107	5.92%
2026-06-17	36.03	35.49	-0.88	-2.42%	35.02	36.33	113698	40423	6.38%
2026-06-16	35.52	36.37	0.92	2.60%	35.52	38.17	151487	56062	8.50%
2026-06-15	33.49	35.45	2.60	7.91%	33.15	35.58	111327	38285	6.25%
2026-06-12	32.68	32.85	0.78	2.43%	32.60	34.39	104693	34870	5.87%
2026-06-11	32.20	32.07	-0.57	-1.75%	31.60	32.99	63879	20476	3.58%
2026-06-10	33.62	32.64	-1.38	-4.06%	32.25	34.04	71801	23706	4.03%
2026-06-09	32.58	34.02	1.92	5.98%	31.70	34.39	123409	40979	6.92%