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
2026-05-06	40.36	40.66	1.74	4.47%	39.56	41.68	224261	91557	12.58%
2026-04-30	37.00	38.92	1.97	5.33%	36.58	39.63	207700	79431	11.65%
2026-04-29	36.90	36.95	-0.75	-1.99%	36.70	37.99	121809	45157	6.83%
2026-04-28	36.73	37.70	1.21	3.32%	36.73	39.21	199521	76070	11.19%
2026-04-27	36.89	36.49	-0.91	-2.43%	36.49	37.45	117083	43179	6.57%
2026-04-24	35.88	37.40	1.24	3.43%	34.45	38.48	257044	93892	14.42%
2026-04-23	37.66	36.16	-1.81	-4.77%	35.98	38.17	153505	56385	8.61%
2026-04-22	38.09	37.97	-0.64	-1.66%	36.80	38.36	173803	65209	9.75%
2026-04-21	39.00	38.61	-1.07	-2.70%	37.51	39.61	238564	92139	13.39%
2026-04-20	39.00	39.68	1.33	3.47%	38.79	41.58	285675	113974	16.03%
2026-04-17	38.80	38.35	-0.47	-1.21%	37.81	39.62	230241	89184	12.92%
2026-04-16	39.00	38.82	-0.20	-0.51%	38.05	39.26	167303	64612	9.39%
2026-04-15	39.11	39.02	-0.03	-0.08%	38.46	39.94	188055	73679	10.55%
2026-04-14	39.11	39.05	0.24	0.62%	37.98	40.35	234643	92006	13.17%
2026-04-13	39.58	38.81	-0.77	-1.95%	38.47	40.80	231881	91182	13.01%
2026-04-10	43.80	39.58	-1.83	-4.42%	39.30	44.80	392175	162551	22.00%
2026-04-09	36.91	41.41	3.75	9.96%	36.91	42.83	415726	168748	23.33%
2026-04-08	36.66	37.66	1.78	4.96%	36.00	37.80	148175	55091	8.31%
2026-04-07	36.51	35.88	-0.99	-2.69%	35.41	36.97	124247	44988	6.97%
2026-04-03	36.26	36.87	1.58	4.48%	35.87	37.60	281414	103749	15.79%
2026-04-02	31.50	35.29	3.47	10.91%	31.38	36.97	298724	103684	16.76%
2026-04-01	30.55	31.82	2.02	6.78%	30.39	31.89	105720	33063	5.93%
2026-03-31	30.20	29.80	-0.55	-1.81%	29.80	30.82	47240	14274	2.65%
2026-03-30	29.05	30.35	0.75	2.53%	28.58	30.69	78569	23494	4.41%
2026-03-27	30.11	29.60	-1.17	-3.80%	29.18	30.50	82847	24603	4.65%
2026-03-26	29.48	30.77	1.11	3.74%	29.33	32.28	139419	43705	7.82%
2026-03-25	29.15	29.66	0.54	1.85%	29.15	29.86	48842	14407	2.74%
2026-03-24	28.63	29.12	1.05	3.74%	27.97	29.21	52232	14903	2.93%
2026-03-23	29.77	28.07	-2.50	-8.18%	27.87	30.16	85530	24748	4.80%
2026-03-20	31.80	30.57	-1.14	-3.60%	30.56	32.14	43084	13467	2.42%
2026-03-19	31.80	31.71	-0.90	-2.76%	31.60	32.33	39190	12512	2.20%
2026-03-18	32.14	32.61	0.79	2.48%	31.72	32.95	54356	17623	3.05%
2026-03-17	33.60	31.82	-1.51	-4.53%	31.80	33.79	58955	19063	3.31%
2026-03-16	32.91	33.33	0.40	1.21%	32.12	33.45	53011	17346	2.97%
2026-03-13	33.89	32.93	-1.17	-3.43%	32.75	33.96	56099	18682	3.15%
2026-03-12	34.90	34.10	-1.00	-2.85%	33.80	35.24	63369	21782	3.56%
2026-03-11	34.92	35.10	0.23	0.66%	34.65	36.00	84040	29707	4.72%
2026-03-10	34.00	34.87	1.40	4.18%	34.00	34.92	82038	28445	4.60%
2026-03-09	34.50	33.47	-1.78	-5.05%	32.10	34.51	103209	34045	5.79%
2026-03-06	35.15	35.25	-0.21	-0.59%	35.05	36.35	57911	20599	3.25%
2026-03-05	36.51	35.46	-0.13	-0.37%	35.17	36.98	81107	29293	4.55%
2026-03-04	34.73	35.59	0.15	0.42%	34.61	36.55	76662	27418	4.30%
2026-03-03	38.00	35.44	-2.63	-6.91%	35.20	38.01	126480	46302	7.10%
2026-03-02	36.50	38.07	0.61	1.63%	36.50	38.71	167126	63688	9.38%
2026-02-27	37.20	37.46	-0.55	-1.45%	36.90	37.65	94016	35020	5.28%
2026-02-26	35.73	38.01	2.36	6.62%	35.50	38.66	198445	74743	11.13%
2026-02-25	35.45	35.65	0.14	0.39%	35.36	36.12	48383	17274	2.71%
2026-02-24	36.68	35.51	-0.75	-2.07%	35.03	36.70	62905	22438	3.53%
2026-02-13	36.31	36.26	-0.05	-0.14%	36.22	37.50	99229	36461	5.57%
2026-02-12	36.02	36.31	1.44	4.13%	36.02	37.15	135857	49626	7.62%
2026-02-11	35.23	34.87	-0.41	-1.16%	34.60	35.64	35383	12401	1.99%
2026-02-10	35.10	35.28	0.03	0.09%	35.01	35.80	43423	15397	2.44%
2026-02-09	34.88	35.25	0.83	2.41%	34.72	35.71	44563	15695	2.50%
2026-02-06	34.19	34.42	0.07	0.20%	33.93	35.10	43333	15001	2.43%
2026-02-05	34.79	34.35	-0.56	-1.60%	34.18	35.65	52638	18275	2.95%
2026-02-04	35.17	34.91	-0.60	-1.69%	34.40	35.50	49019	17074	2.75%
2026-02-03	34.77	35.51	0.81	2.33%	34.16	35.68	66866	23387	3.75%
2026-02-02	35.35	34.70	-1.06	-2.96%	34.64	35.88	46909	16501	2.63%
2026-01-30	34.80	35.76	0.76	2.17%	34.57	35.90	65536	23192	3.68%
2026-01-29	36.20	35.00	-1.63	-4.45%	34.93	36.20	75605	26839	4.24%
2026-01-28	35.79	36.63	0.83	2.32%	35.25	37.45	105092	38290	5.90%
2026-01-27	36.51	35.80	-0.67	-1.84%	34.47	36.52	74975	26488	4.21%