川环科技

300547
🏛️ 中国 →
40.67
最后更新: 2025-09-26
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 42.68 43.49 42.68 42.88 653.8K
09:35 42.88 43.00 42.54 42.55 652.1K
09:40 42.54 42.66 42.35 42.36 701.6K
09:45 42.35 42.40 42.08 42.10 463.7K
09:50 42.10 42.10 41.76 41.88 799.7K
09:55 41.88 42.08 41.80 41.97 605.0K
10:00 41.97 41.99 41.83 41.94 335.6K
10:05 41.92 42.15 41.80 42.15 288.4K
10:10 42.15 42.17 41.85 42.08 350.4K
10:15 42.07 42.16 41.82 41.89 208.1K
10:20 41.86 41.99 41.76 41.99 322.1K
10:25 41.96 42.00 41.72 41.75 241.5K
10:30 41.74 41.80 41.52 41.71 506.3K
10:35 41.70 41.71 41.35 41.50 624.3K
10:40 41.45 41.46 41.15 41.46 723.1K
10:45 41.47 41.65 41.32 41.48 341.1K
10:50 41.48 41.55 41.39 41.49 269.6K
10:55 41.55 41.65 41.50 41.63 109.4K
11:00 41.63 41.92 41.62 41.80 112.8K
11:05 41.82 41.87 41.70 41.84 144.1K
11:10 41.80 41.80 41.71 41.80 54.1K
11:15 41.82 41.89 41.68 41.68 88.0K
11:20 41.66 41.66 41.50 41.55 79.3K
11:25 41.55 41.61 41.50 41.59 57.0K
13:00 41.59 41.59 41.42 41.44 111.4K
13:05 41.43 41.49 41.38 41.49 183.4K
13:10 41.43 41.52 41.42 41.49 76.5K
13:15 41.49 41.60 41.49 41.54 84.5K
13:20 41.54 41.55 41.44 41.44 132.4K
13:25 41.44 41.50 41.42 41.46 86.4K
13:30 41.46 41.47 41.25 41.32 220.5K
13:35 41.31 41.34 41.15 41.15 318.6K
13:40 41.16 41.20 41.09 41.12 287.9K
13:45 41.12 41.17 40.99 41.14 561.2K
13:50 41.14 41.14 40.99 41.00 287.4K
13:55 41.04 41.10 40.98 40.99 212.9K
14:00 41.00 41.13 40.96 41.02 268.8K
14:05 41.09 41.09 40.97 41.02 143.7K
14:10 41.01 41.01 40.80 40.80 311.0K
14:15 40.81 40.93 40.80 40.90 164.9K
14:20 40.92 41.00 40.88 40.88 162.7K
14:25 40.88 40.89 40.81 40.89 170.7K
14:30 40.90 40.95 40.68 40.70 257.7K
14:35 40.70 40.75 40.69 40.70 246.5K
14:40 40.70 40.87 40.68 40.87 308.4K
14:45 40.87 40.99 40.86 40.87 183.4K
14:50 40.82 40.82 40.66 40.68 457.0K
14:55 40.68 40.72 40.66 40.69 149.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 42.69 43.54 40.65 40.67 14.2M
2025-09-25 42.82 44.15 42.60 43.16 12.9M
2025-09-24 42.23 43.13 41.14 42.80 13.2M
2025-09-23 46.61 46.64 41.96 43.12 17.6M
2025-09-22 43.67 45.35 43.51 44.65 13.4M
2025-09-19 45.89 46.10 43.77 44.22 17.5M
2025-09-18 44.20 47.50 43.96 46.00 30.2M
2025-09-17 43.65 45.21 43.51 44.48 15.5M
2025-09-16 42.80 44.40 42.43 44.10 16.2M
2025-09-15 43.30 43.70 42.12 42.80 14.9M
2025-09-12 44.11 45.57 43.80 43.88 19.6M
2025-09-11 42.80 45.00 42.10 44.78 23.0M
2025-09-10 41.97 43.52 41.97 42.66 21.3M
2025-09-09 42.31 42.98 41.30 41.45 11.5M
2025-09-08 42.53 43.00 41.73 42.32 11.1M
2025-09-05 41.91 43.00 41.70 43.00 13.2M
2025-09-04 44.30 44.68 40.96 41.86 17.3M
2025-09-03 44.99 45.28 43.54 44.02 16.1M
2025-09-02 47.03 47.60 44.20 44.84 26.2M
2025-09-01 48.94 49.38 47.00 47.49 26.5M
2025-08-29 53.40 53.40 49.20 49.80 30.2M
2025-08-28 50.11 54.36 48.62 54.00 39.9M
2025-08-27 49.30 53.47 48.60 50.99 36.3M
2025-08-26 51.00 52.46 49.52 50.13 30.1M
2025-08-25 50.65 52.19 49.10 51.95 37.5M
2025-08-22 49.77 51.00 48.42 49.85 32.1M
2025-08-21 52.01 52.50 47.92 49.15 37.1M
2025-08-20 52.00 53.50 50.42 51.70 39.9M
2025-08-19 56.23 58.58 53.90 53.93 53.9M
2025-08-18 51.11 56.30 49.60 52.80 59.7M
2025-08-15 41.63 48.48 41.01 48.48 41.5M
2025-08-14 43.10 43.90 40.33 40.40 38.3M
2025-08-13 39.68 42.88 39.06 42.37 38.2M
2025-08-12 39.12 41.50 38.60 39.94 39.1M
2025-08-11 39.38 41.35 38.60 39.85 33.1M
2025-08-08 37.46 39.63 37.15 38.00 28.2M
2025-08-07 38.06 39.39 37.45 37.90 30.8M
2025-08-06 37.25 41.44 37.25 38.23 39.2M
2025-08-05 37.11 37.29 35.81 36.89 29.2M
2025-08-04 36.00 37.90 34.96 37.39 38.9M
2025-08-01 34.61 36.30 33.86 34.85 35.6M
2025-07-31 33.63 36.30 33.30 34.66 47.5M
2025-07-30 31.73 32.36 31.41 32.03 13.0M
2025-07-29 31.50 31.88 31.15 31.76 9.2M
2025-07-28 32.50 32.80 31.84 31.95 10.5M
2025-07-25 31.69 32.13 31.20 31.77 8.9M
2025-07-24 31.56 31.90 31.09 31.37 9.2M
2025-07-23 31.84 32.12 31.36 31.41 12.7M
2025-07-22 31.60 33.01 31.60 32.35 21.3M
2025-07-21 31.31 31.91 30.81 31.90 18.9M
2025-07-18 30.26 33.00 30.25 31.91 30.2M
2025-07-17 29.79 30.80 29.75 30.20 12.5M
2025-07-16 31.00 31.20 29.98 30.00 14.6M
2025-07-15 29.30 30.66 29.24 30.39 17.8M
2025-07-14 29.08 29.81 28.85 29.29 7.8M
2025-07-11 28.80 29.34 28.48 29.09 7.7M
2025-07-10 29.67 29.77 28.63 29.00 10.8M
2025-07-09 30.52 30.53 29.41 29.51 13.4M
2025-07-08 29.50 30.75 29.32 30.55 16.6M
2025-07-07 30.10 30.30 29.46 29.57 10.5M
2025-07-04 30.00 31.48 29.83 30.48 15.9M
2025-07-03 29.35 30.28 29.31 30.14 12.8M
2025-07-02 29.80 29.97 28.94 29.36 8.9M
2025-07-01 30.30 30.90 29.78 29.88 15.3M
2025-06-30 29.87 30.44 29.19 30.22 20.0M
2025-06-27 28.84 29.97 28.41 29.25 20.3M
2025-06-26 29.00 29.44 28.26 28.32 9.7M
2025-06-25 28.42 29.10 28.10 28.77 13.6M
2025-06-24 27.12 28.10 27.06 28.10 11.7M
2025-06-23 27.03 27.75 26.72 27.10 8.5M
2025-06-20 27.38 27.85 26.76 26.89 6.9M
2025-06-19 27.22 28.30 27.20 27.31 9.2M
2025-06-18 26.90 27.85 26.53 27.50 8.9M
2025-06-17 27.69 27.75 26.80 27.05 6.7M
2025-06-16 26.70 28.23 26.65 27.55 9.4M
2025-06-13 27.50 27.95 26.71 26.94 8.7M
2025-06-12 27.26 28.59 26.82 27.81 11.3M
2025-06-11 27.56 27.85 27.21 27.35 8.8M
2025-06-10 28.92 29.30 27.29 27.55 11.1M
2025-06-09 28.94 29.63 28.84 28.90 9.5M
2025-06-06 29.02 29.33 28.70 29.04 7.5M
2025-06-05 27.86 29.70 27.33 29.45 16.5M
2025-06-04 27.99 29.02 27.73 28.14 10.7M
2025-06-03 28.33 28.80 27.71 27.77 8.4M
2025-05-30 28.15 28.55 27.47 28.37 9.2M
2025-05-29 27.60 28.50 27.60 28.44 9.1M
2025-05-28 27.71 28.06 27.40 27.46 4.2M
2025-05-27 28.39 28.45 27.46 27.66 6.6M
2025-05-26 28.40 28.72 28.08 28.39 5.6M
2025-05-23 28.90 29.75 28.42 28.44 10.8M
2025-05-22 29.01 29.63 28.81 28.92 7.4M
2025-05-21 28.99 29.55 28.62 29.11 8.8M
2025-05-20 29.33 29.47 28.70 29.04 7.7M
2025-05-19 29.51 29.51 28.00 29.17 16.3M
2025-05-16 30.42 31.79 30.40 30.87 8.6M
2025-05-15 31.63 31.94 30.45 30.52 10.8M
2025-05-14 32.21 33.30 31.78 31.95 12.8M
2025-05-13 33.41 33.50 31.77 31.90 10.0M
2025-05-12 32.50 32.98 32.20 32.59 9.3M
2025-05-09 33.00 33.30 31.81 32.01 13.1M
2025-05-08 33.19 33.74 32.21 33.36 16.9M
2025-05-07 33.05 33.78 32.18 32.61 17.8M
2025-05-06 31.97 32.63 31.51 32.58 16.8M
2025-04-30 29.40 31.15 29.40 30.91 12.1M
2025-04-29 29.33 30.28 29.31 29.51 7.2M
2025-04-28 30.59 30.83 29.47 29.70 7.8M
2025-04-25 29.68 31.20 29.68 30.22 13.3M
2025-04-24 30.60 30.70 29.30 29.40 11.9M
2025-04-23 30.00 30.80 29.59 30.33 16.4M
2025-04-22 30.59 30.90 28.88 29.37 24.1M
2025-04-21 31.00 32.24 30.70 32.24 12.1M
2025-04-18 31.95 32.05 31.01 31.13 11.8M
2025-04-17 29.52 32.56 29.43 31.66 22.9M
2025-04-16 30.35 30.35 28.82 29.33 11.0M
2025-04-15 30.55 31.49 29.96 30.38 13.1M
2025-04-14 30.67 31.29 29.55 30.85 17.7M
2025-04-11 27.12 29.58 27.12 28.95 14.0M
2025-04-10 28.90 29.49 27.66 27.71 16.7M
2025-04-09 25.90 27.44 23.59 27.11 16.1M
2025-04-08 26.83 27.65 25.25 26.32 14.8M
2025-04-07 28.65 30.45 26.17 26.17 15.1M
2025-04-03 33.49 34.32 32.35 32.71 9.9M
2025-04-02 33.90 34.93 33.76 34.25 7.3M
2025-04-01 35.07 35.15 33.90 33.90 6.7M
2025-03-31 34.44 35.20 32.93 35.06 12.2M
2025-03-28 35.01 35.60 34.61 34.78 6.7M
2025-03-27 35.65 36.25 34.90 35.45 8.4M
2025-03-26 34.81 36.39 34.81 35.95 12.9M
2025-03-25 38.78 38.78 34.70 34.70 18.4M
2025-03-24 37.70 39.26 36.85 38.40 16.2M
2025-03-21 37.46 38.66 37.01 37.21 13.7M
2025-03-20 37.20 38.24 36.60 37.67 12.7M
2025-03-19 38.60 38.68 36.90 37.20 20.6M
2025-03-18 40.42 41.30 38.55 39.22 18.1M
2025-03-17 39.60 41.07 38.53 40.80 19.9M
2025-03-14 41.00 41.50 38.70 40.19 24.2M
2025-03-13 41.20 43.20 40.01 41.83 28.0M
2025-03-12 41.79 43.82 40.41 40.54 32.1M
2025-03-11 39.39 41.97 38.61 41.97 32.8M
2025-03-10 37.10 40.15 36.94 40.13 29.5M
2025-03-07 36.89 38.54 36.36 36.95 19.2M
2025-03-06 37.12 38.60 37.12 37.46 24.0M
2025-03-05 36.11 37.75 35.42 36.95 25.1M
2025-03-04 35.36 36.39 34.60 35.79 24.1M
2025-03-03 39.02 39.90 35.38 36.18 33.0M
2025-02-28 40.90 41.50 38.22 39.92 25.9M
2025-02-27 43.42 43.57 41.00 42.45 24.1M
2025-02-26 41.60 44.59 39.01 43.85 28.9M
2025-02-25 42.50 44.40 41.52 42.01 23.3M
2025-02-24 42.50 46.08 41.00 45.21 28.3M
2025-02-21 38.27 45.10 38.20 43.90 26.9M
2025-02-20 37.65 39.39 36.66 38.22 20.7M
2025-02-19 36.88 39.00 36.88 38.66 31.8M
2025-02-18 35.16 36.20 34.18 35.26 25.8M
2025-02-17 31.10 36.73 29.66 35.66 35.4M
2025-02-14 29.36 31.16 29.31 31.02 31.5M
2025-02-13 29.00 30.65 28.90 29.66 40.6M
2025-02-12 26.77 29.30 26.77 29.20 38.8M
2025-02-11 28.11 28.42 26.98 27.28 23.5M
2025-02-10 28.50 29.35 27.48 27.80 23.1M
2025-02-07 28.50 29.66 28.21 28.92 25.9M
2025-02-06 28.21 29.65 28.10 28.60 31.6M
2025-02-05 27.20 28.36 26.09 27.65 31.2M
2025-01-27 30.03 32.89 30.01 30.50 28.1M
2025-01-24 30.18 31.29 29.90 30.50 37.5M
2025-01-23 27.23 31.95 27.23 30.55 51.3M
2025-01-22 26.02 28.49 26.02 27.24 45.7M
2025-01-21 25.80 26.65 24.80 25.52 38.0M
2025-01-20 24.31 26.14 23.88 25.61 43.7M
2025-01-17 23.37 24.50 22.80 24.31 37.0M
2025-01-16 22.50 24.20 22.35 23.60 36.9M
2025-01-15 23.50 23.50 22.09 22.20 25.0M
2025-01-14 22.55 23.55 22.39 23.55 30.5M
2025-01-13 22.58 23.40 21.98 22.27 23.3M
2025-01-10 24.00 24.34 22.34 22.36 36.0M
2025-01-09 24.92 26.17 24.22 24.35 45.6M
2025-01-08 26.03 26.33 23.77 25.66 54.5M
2025-01-07 26.27 27.88 25.29 27.76 59.0M
2025-01-06 25.09 27.56 25.09 26.39 44.7M
2025-01-03 27.90 28.39 25.18 25.85 50.5M
2025-01-02 27.03 28.50 26.14 28.50 60.2M