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
2026-06-18	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%
2026-06-08	32.01	32.10	-2.02	-5.92%	31.30	33.34	123582	40051	6.93%
2026-06-05	34.90	34.12	-1.05	-2.99%	33.90	34.91	85500	29391	4.80%
2026-06-04	34.41	35.17	0.27	0.77%	34.39	35.86	95290	33573	5.35%
2026-06-03	36.83	34.90	-1.52	-4.17%	34.50	37.88	135003	48373	7.57%
2026-06-02	35.10	36.42	2.55	7.53%	34.70	37.10	180958	65140	10.15%
2026-06-01	34.88	33.87	-0.56	-1.63%	33.80	35.88	101795	35288	5.71%
2026-05-29	37.77	34.43	-3.22	-8.55%	34.01	38.69	129226	46275	7.25%
2026-05-28	37.71	37.65	-0.06	-0.16%	36.88	39.39	106299	40187	5.96%
2026-05-27	39.21	37.71	-1.68	-4.27%	37.32	39.76	104631	40168	5.87%
2026-05-26	41.60	39.39	-2.51	-5.99%	38.80	41.90	132770	52904	7.45%
2026-05-25	42.05	41.90	-0.10	-0.24%	41.11	42.58	106908	44611	6.00%
2026-05-22	41.00	42.00	1.19	2.92%	40.49	42.49	115072	48076	6.46%
2026-05-21	43.88	40.81	-3.08	-7.02%	40.66	44.40	183811	78161	10.31%
2026-05-20	43.52	43.89	-0.11	-0.25%	42.50	44.44	195469	84693	10.97%
2026-05-19	41.30	44.00	3.20	7.84%	40.58	44.30	260620	111640	14.62%
2026-05-18	39.95	40.80	0.23	0.57%	39.50	41.68	123279	50272	6.92%
2026-05-15	41.36	40.57	-0.33	-0.81%	40.01	42.50	135725	55781	7.62%
2026-05-14	42.60	40.90	-0.73	-1.75%	40.85	43.80	163777	68893	9.19%
2026-05-13	40.63	41.63	0.85	2.08%	40.49	41.90	119823	49718	6.72%
2026-05-12	41.38	40.78	-0.72	-1.73%	40.10	41.49	135128	54894	7.58%
2026-05-11	41.68	41.50	0.55	1.34%	41.27	42.76	156469	65662	8.78%
2026-05-08	41.28	40.95	-1.06	-2.52%	40.53	42.30	159104	65808	8.93%
2026-05-07	40.89	42.01	1.35	3.32%	40.32	42.96	194739	81807	10.93%
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%