楚环科技

001336
🏛️ 中国 →
23.13
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 22.42 22.47 22.10 22.31 90.7K
09:35 22.26 22.40 22.22 22.35 35.2K
09:40 22.33 22.51 22.33 22.49 27.8K
09:45 22.49 22.51 22.25 22.27 36.4K
09:50 22.24 22.24 22.03 22.03 21.6K
09:55 22.07 22.20 22.00 22.13 30.6K
10:00 22.09 22.23 22.00 22.19 28.9K
10:05 22.17 22.47 22.17 22.46 14.7K
10:10 22.39 22.52 22.38 22.52 31.8K
10:15 22.54 22.69 22.52 22.61 23.2K
10:20 22.65 22.74 22.58 22.71 33.7K
10:25 22.66 22.80 22.66 22.75 23.5K
10:30 22.67 22.75 22.54 22.55 39.7K
10:35 22.54 22.57 22.45 22.56 15.9K
10:40 22.57 22.59 22.51 22.52 10.8K
10:45 22.53 22.57 22.52 22.54 20.1K
10:50 22.53 22.55 22.50 22.52 3.6K
10:55 22.52 22.57 22.51 22.51 7.0K
11:00 22.49 22.55 22.47 22.50 15.0K
11:05 22.49 22.58 22.49 22.58 8.2K
11:10 22.58 22.61 22.50 22.59 16.0K
11:15 22.60 22.61 22.52 22.58 5.7K
11:20 22.57 22.61 22.56 22.57 7.4K
11:25 22.56 22.59 22.55 22.59 6.8K
13:00 22.57 22.57 22.50 22.50 17.2K
13:05 22.51 22.56 22.51 22.53 5.2K
13:10 22.51 22.55 22.51 22.53 19.6K
13:15 22.51 22.56 22.50 22.50 12.3K
13:20 22.50 22.50 22.47 22.47 8.8K
13:25 22.47 22.52 22.47 22.48 10.0K
13:30 22.49 22.56 22.47 22.54 12.4K
13:35 22.54 22.56 22.53 22.55 3.8K
13:40 22.55 22.55 22.49 22.51 12.3K
13:45 22.49 22.50 22.46 22.50 12.8K
13:50 22.50 22.51 22.42 22.44 14.4K
13:55 22.45 22.54 22.42 22.42 11.4K
14:00 22.42 22.46 22.40 22.43 23.2K
14:05 22.44 22.56 22.44 22.56 11.2K
14:10 22.56 22.56 22.46 22.54 8.1K
14:15 22.52 22.57 22.48 22.55 20.0K
14:20 22.55 22.59 22.52 22.53 21.4K
14:25 22.56 22.56 22.26 22.47 44.6K
14:30 22.49 22.54 22.39 22.42 20.9K
14:35 22.42 22.48 22.31 22.37 30.2K
14:40 22.39 22.51 22.37 22.51 23.1K
14:45 22.44 22.54 22.34 22.50 36.2K
14:50 22.49 22.52 22.49 22.50 35.3K
14:55 22.49 22.50 22.34 22.37 11.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 23.32 23.40 22.90 23.13 0.8M
2025-09-29 22.48 23.27 22.13 23.20 1.3M
2025-09-26 22.42 22.80 22.00 22.45 1.0M
2025-09-25 22.62 23.06 22.31 22.35 1.5M
2025-09-24 21.78 22.98 21.61 22.72 1.8M
2025-09-23 22.44 22.51 20.70 21.76 2.3M
2025-09-22 22.71 22.73 22.14 22.44 1.0M
2025-09-19 23.01 23.02 22.43 22.74 1.1M
2025-09-18 23.33 23.48 22.62 22.95 1.4M
2025-09-17 23.66 23.82 23.26 23.33 1.0M
2025-09-16 23.05 23.61 22.91 23.50 1.1M
2025-09-15 23.20 23.36 22.96 23.07 0.9M
2025-09-12 23.48 23.53 22.94 23.11 0.8M
2025-09-11 23.38 23.38 22.82 23.30 1.0M
2025-09-10 23.08 23.35 22.87 23.19 1.2M
2025-09-09 23.25 23.48 22.81 23.08 1.6M
2025-09-08 22.74 23.27 22.25 23.25 2.2M
2025-09-05 22.67 22.86 22.10 22.71 2.2M
2025-09-04 22.25 22.56 21.64 22.56 2.5M
2025-09-03 21.95 22.24 21.47 22.16 2.0M
2025-09-02 22.23 22.38 21.40 21.88 2.1M
2025-09-01 22.07 22.79 21.92 22.12 2.6M
2025-08-29 22.11 22.28 21.68 21.79 1.6M
2025-08-28 22.37 22.98 20.90 22.11 3.0M
2025-08-27 23.61 23.78 22.31 22.36 2.2M
2025-08-26 23.14 23.85 22.92 23.58 1.5M
2025-08-25 23.31 23.67 23.02 23.05 1.8M
2025-08-22 23.80 23.87 23.20 23.30 1.2M
2025-08-21 23.87 24.18 23.53 23.71 1.4M
2025-08-20 23.65 23.70 23.23 23.63 1.0M
2025-08-19 23.27 23.77 22.92 23.77 1.7M
2025-08-18 23.39 23.52 23.04 23.15 1.6M
2025-08-15 23.39 23.93 23.07 23.14 1.8M
2025-08-14 24.10 24.37 23.36 23.36 1.2M
2025-08-13 24.49 24.58 24.04 24.09 1.0M
2025-08-12 24.49 24.69 24.23 24.37 1.1M
2025-08-11 24.44 24.89 23.92 24.37 1.6M
2025-08-08 23.73 24.08 23.40 24.06 1.2M
2025-08-07 23.65 24.15 23.55 23.62 1.2M
2025-08-06 23.87 23.97 23.50 23.65 1.2M
2025-08-05 23.37 23.85 23.30 23.74 1.2M
2025-08-04 23.15 23.32 22.68 23.24 1.2M
2025-08-01 22.38 23.06 22.23 23.01 1.4M
2025-07-31 22.71 23.30 22.26 22.41 1.1M
2025-07-30 22.80 22.89 22.34 22.71 1.1M
2025-07-29 22.72 22.89 22.45 22.79 1.3M
2025-07-28 22.54 22.95 22.35 22.71 1.7M
2025-07-25 22.29 22.66 22.12 22.48 1.8M
2025-07-24 22.32 22.47 22.13 22.29 1.1M
2025-07-23 22.21 22.38 22.02 22.12 0.9M
2025-07-22 22.49 22.51 22.07 22.19 1.1M
2025-07-21 22.26 22.61 22.26 22.47 1.7M
2025-07-18 22.22 22.43 21.81 22.23 1.5M
2025-07-17 22.85 22.96 22.04 22.20 2.2M
2025-07-16 22.50 22.56 21.78 22.45 2.2M
2025-07-15 22.58 22.58 21.63 22.09 2.3M
2025-07-14 21.66 22.36 21.52 22.36 1.7M
2025-07-11 21.76 21.80 21.20 21.58 0.9M
2025-07-10 21.70 21.90 21.45 21.76 1.1M
2025-07-09 21.81 22.12 21.68 21.79 1.2M
2025-07-08 21.95 21.97 21.55 21.81 1.5M
2025-07-07 21.14 21.80 21.04 21.72 1.4M
2025-07-04 21.63 21.64 21.06 21.14 1.0M
2025-07-03 21.51 21.64 21.30 21.56 1.1M
2025-07-02 21.56 21.87 21.17 21.50 2.3M
2025-07-01 21.38 21.55 21.01 21.25 1.5M
2025-06-30 21.39 21.39 21.10 21.27 0.9M
2025-06-27 20.98 21.25 20.91 21.20 1.2M
2025-06-26 21.14 21.27 20.83 20.88 1.0M
2025-06-25 21.28 21.29 20.86 21.09 1.1M
2025-06-24 20.27 21.10 20.26 21.03 2.2M
2025-06-23 19.34 20.23 19.21 20.18 2.1M
2025-06-20 19.79 19.87 19.16 19.38 1.5M
2025-06-19 20.48 20.50 19.51 19.69 1.9M
2025-06-18 20.63 20.77 20.29 20.45 1.2M
2025-06-17 20.98 21.20 20.52 20.63 1.4M
2025-06-16 20.65 21.31 20.64 20.89 2.1M
2025-06-13 21.28 21.29 20.63 20.69 2.2M
2025-06-12 21.22 21.35 21.02 21.28 1.3M
2025-06-11 21.18 21.42 21.06 21.19 1.6M
2025-06-10 21.49 21.69 20.84 21.10 1.8M
2025-06-09 21.29 21.63 21.16 21.44 1.7M
2025-06-06 21.08 21.16 20.67 21.11 1.3M
2025-06-05 21.12 21.21 20.67 20.89 1.8M
2025-06-04 20.67 20.98 20.60 20.89 1.8M
2025-06-03 20.46 20.86 20.46 20.65 1.5M
2025-05-30 21.35 21.50 20.55 20.72 1.9M
2025-05-29 20.59 21.43 20.44 21.19 2.9M
2025-05-28 20.72 21.27 20.52 20.62 2.2M
2025-05-27 20.96 21.17 20.46 20.70 2.8M
2025-05-26 20.24 21.42 20.24 20.55 3.7M
2025-05-23 19.76 20.65 19.66 19.85 4.8M
2025-05-22 21.04 21.55 19.98 20.02 6.3M
2025-05-21 21.70 21.70 20.38 20.66 8.6M
2025-05-20 20.29 22.32 20.04 22.32 4.4M
2025-05-19 20.28 20.51 20.00 20.29 1.0M
2025-05-16 19.96 20.32 19.80 20.16 1.0M
2025-05-15 19.88 20.17 19.61 19.96 1.3M
2025-05-14 20.31 20.40 19.71 19.88 1.4M
2025-05-13 20.36 20.52 20.05 20.23 1.2M
2025-05-12 20.40 20.68 20.04 20.26 1.3M
2025-05-09 20.67 20.73 19.88 20.36 1.4M
2025-05-08 20.05 20.62 19.99 20.38 1.9M
2025-05-07 20.02 20.32 19.79 20.05 2.0M
2025-05-06 19.55 19.97 19.50 19.82 2.5M
2025-04-30 19.15 19.63 18.71 19.43 2.9M
2025-04-29 18.86 19.30 18.86 19.14 2.6M
2025-04-28 18.81 19.14 18.72 18.86 1.7M
2025-04-25 19.16 19.30 18.76 19.00 1.3M
2025-04-24 19.22 19.34 18.56 19.16 2.2M
2025-04-23 18.98 19.48 18.95 19.27 2.0M
2025-04-22 18.50 19.20 18.32 18.95 3.1M
2025-04-21 18.48 18.66 18.29 18.50 1.5M
2025-04-18 18.46 18.69 18.13 18.49 2.0M
2025-04-17 17.93 18.96 17.93 18.50 3.3M
2025-04-16 18.25 18.33 17.54 18.10 1.8M
2025-04-15 18.05 18.37 17.95 18.35 2.2M
2025-04-14 17.70 18.33 17.70 18.09 2.7M
2025-04-11 17.38 17.88 17.38 17.49 2.3M
2025-04-10 17.44 17.91 17.38 17.58 4.0M
2025-04-09 16.55 17.43 15.14 17.14 4.8M
2025-04-08 17.20 17.66 16.35 16.68 4.8M
2025-04-07 18.25 18.37 17.46 17.46 4.2M
2025-04-03 20.10 20.36 19.40 19.40 8.7M
2025-04-02 21.56 22.49 21.56 21.56 8.5M
2025-04-01 21.80 23.97 21.51 23.96 14.6M
2025-03-31 19.98 21.79 19.24 21.79 6.9M
2025-03-28 18.94 20.08 18.94 19.81 3.3M
2025-03-27 18.80 19.46 18.36 18.93 2.0M
2025-03-26 18.33 19.19 18.33 19.00 2.3M
2025-03-25 18.34 18.45 17.80 18.38 2.5M
2025-03-24 19.76 19.90 17.87 18.25 3.4M
2025-03-21 20.19 20.19 19.63 19.85 1.5M
2025-03-20 20.16 20.37 19.80 20.22 1.1M
2025-03-19 20.32 20.46 20.06 20.19 1.0M
2025-03-18 20.20 20.52 19.95 20.50 1.1M
2025-03-17 20.05 20.25 19.71 20.19 1.2M
2025-03-14 19.81 20.10 19.33 20.05 1.7M
2025-03-13 20.00 20.06 19.41 19.87 1.1M
2025-03-12 19.98 20.16 19.76 19.94 0.8M
2025-03-11 19.49 19.89 19.49 19.89 0.8M
2025-03-10 19.60 19.95 19.60 19.80 1.1M
2025-03-07 19.81 19.84 19.48 19.60 0.9M
2025-03-06 19.49 19.96 19.28 19.84 1.2M
2025-03-05 19.37 19.72 19.08 19.48 1.0M
2025-03-04 18.88 19.43 18.80 19.37 0.9M
2025-03-03 18.97 19.29 18.88 18.96 0.9M
2025-02-28 19.27 19.40 18.75 18.89 1.1M
2025-02-27 19.38 19.48 18.87 19.30 1.1M
2025-02-26 19.25 19.57 19.22 19.41 0.8M
2025-02-25 19.31 19.64 19.20 19.26 0.8M
2025-02-24 19.32 19.63 19.19 19.51 1.2M
2025-02-21 19.48 19.58 19.14 19.32 0.8M
2025-02-20 19.44 19.59 19.25 19.49 0.8M
2025-02-19 19.65 19.65 18.82 19.43 1.0M
2025-02-18 19.40 19.54 18.87 19.11 1.1M
2025-02-17 18.90 19.49 18.89 19.42 1.0M
2025-02-14 18.91 19.17 18.83 18.97 0.7M
2025-02-13 19.48 19.67 18.96 19.00 0.9M
2025-02-12 19.45 19.56 19.15 19.48 0.8M
2025-02-11 19.64 19.64 19.20 19.45 0.9M
2025-02-10 19.00 19.38 18.91 19.37 1.1M
2025-02-07 19.30 19.30 18.71 18.95 1.2M
2025-02-06 19.10 19.12 18.82 19.06 1.4M
2025-02-05 18.88 19.14 18.66 18.98 1.6M
2025-01-27 18.41 18.80 18.32 18.46 1.4M
2025-01-24 18.26 18.45 18.05 18.40 0.8M
2025-01-23 18.09 18.56 18.09 18.27 1.5M
2025-01-22 17.98 18.08 17.78 17.90 0.8M
2025-01-21 18.32 18.45 17.80 18.06 1.2M
2025-01-20 17.98 18.37 17.63 18.32 1.4M
2025-01-17 17.96 18.09 17.73 17.85 0.9M
2025-01-16 18.19 18.33 17.77 17.95 1.0M
2025-01-15 18.13 18.43 18.02 18.04 1.0M
2025-01-14 17.51 18.30 17.51 18.12 2.1M
2025-01-13 17.08 17.61 16.61 17.44 1.7M
2025-01-10 17.40 17.59 16.95 17.42 1.8M
2025-01-09 17.22 17.40 16.99 17.21 0.7M
2025-01-08 17.24 17.46 16.60 17.20 1.0M
2025-01-07 16.74 17.30 16.70 17.28 1.1M
2025-01-06 16.69 16.88 15.81 16.74 1.3M
2025-01-03 17.54 17.68 16.51 16.65 1.4M
2025-01-02 17.64 18.11 17.24 17.49 1.3M