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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 14.29 14.64 14.29 14.44 1.9M
2022-12-29 14.30 14.55 14.17 14.35 1.3M
2022-12-28 14.70 14.70 14.17 14.32 2.2M
2022-12-27 14.44 14.79 14.10 14.70 2.9M
2022-12-26 14.28 14.60 14.28 14.42 2.0M
2022-12-23 14.36 14.60 14.16 14.39 2.3M
2022-12-22 15.02 15.02 14.28 14.36 2.0M
2022-12-21 15.20 15.21 14.56 14.91 2.3M
2022-12-20 15.10 15.35 14.88 15.11 1.9M
2022-12-19 15.23 15.84 15.08 15.30 2.3M
2022-12-16 16.06 16.07 15.13 15.26 3.3M
2022-12-15 15.28 16.09 15.17 16.06 3.8M
2022-12-14 15.16 15.32 15.05 15.12 1.8M
2022-12-13 15.77 15.79 15.00 15.18 4.0M
2022-12-12 15.96 16.00 15.55 15.77 2.0M
2022-12-09 16.19 16.44 15.80 15.96 2.4M
2022-12-08 16.34 16.48 16.03 16.19 1.5M
2022-12-07 16.56 16.87 16.20 16.38 2.7M
2022-12-06 16.41 16.71 15.77 16.67 3.5M
2022-12-05 16.70 16.87 16.43 16.46 2.0M
2022-12-02 16.88 17.00 16.57 16.69 1.9M
2022-12-01 17.00 17.12 16.64 16.85 2.7M
2022-11-30 16.38 17.09 16.30 16.77 2.6M
2022-11-29 16.47 16.69 16.17 16.57 2.7M
2022-11-28 16.50 16.61 16.12 16.41 2.3M
2022-11-25 16.66 16.96 16.40 16.63 1.9M
2022-11-24 16.80 17.28 16.60 16.89 2.2M
2022-11-23 17.20 17.39 16.38 16.82 3.1M
2022-11-22 17.85 17.95 17.10 17.24 3.1M
2022-11-21 17.50 18.00 17.16 17.95 2.9M
2022-11-18 17.82 17.95 17.51 17.56 2.3M
2022-11-17 18.23 18.23 17.47 17.68 2.9M
2022-11-16 18.76 19.00 17.98 18.19 3.8M
2022-11-15 18.31 18.95 18.10 18.75 2.8M
2022-11-14 18.41 18.56 18.12 18.40 3.6M
2022-11-11 19.40 19.40 18.32 18.40 4.4M
2022-11-10 19.08 19.18 18.50 18.80 3.4M
2022-11-09 19.23 19.50 18.88 18.95 4.0M
2022-11-08 19.98 19.98 18.91 19.23 4.2M
2022-11-07 19.22 20.25 19.00 19.72 7.8M
2022-11-04 17.54 19.55 17.48 19.06 6.7M
2022-11-03 17.80 17.84 17.38 17.54 2.1M
2022-11-02 16.80 17.85 16.44 17.70 4.2M
2022-11-01 16.30 16.87 16.20 16.79 2.6M
2022-10-31 15.76 16.30 15.76 16.18 2.1M
2022-10-28 17.36 17.36 15.83 15.90 3.7M
2022-10-27 17.69 17.85 17.02 17.02 3.1M
2022-10-26 17.13 17.94 17.01 17.62 4.4M
2022-10-25 18.00 18.00 16.79 17.37 4.6M
2022-10-24 17.24 17.57 17.07 17.35 1.9M
2022-10-21 17.20 17.68 17.12 17.35 2.1M
2022-10-20 17.77 17.77 16.75 17.35 3.6M
2022-10-19 17.03 18.00 17.01 17.77 4.0M
2022-10-18 16.50 17.33 16.44 17.33 5.7M
2022-10-17 16.49 16.69 16.04 16.33 3.0M
2022-10-14 16.50 16.99 16.19 16.74 5.5M
2022-10-13 16.66 17.09 16.16 16.26 2.3M
2022-10-12 16.58 16.79 15.89 16.58 2.9M
2022-10-11 16.00 16.80 15.88 16.60 2.1M
2022-10-10 17.01 17.19 15.88 15.95 2.3M
2022-09-30 16.75 17.36 16.69 17.20 2.8M
2022-09-29 17.16 17.16 16.41 16.73 1.5M
2022-09-28 17.71 17.71 16.70 16.76 2.2M
2022-09-27 17.49 17.90 17.13 17.55 2.2M
2022-09-26 18.04 18.35 17.30 17.40 3.6M
2022-09-23 18.38 18.51 17.75 18.20 2.7M
2022-09-22 18.01 18.65 17.90 18.37 3.1M
2022-09-21 18.36 18.38 17.92 18.20 1.9M
2022-09-20 17.90 18.50 17.71 18.31 3.6M
2022-09-19 17.64 17.88 17.18 17.68 3.3M
2022-09-16 17.37 18.10 16.85 17.70 6.3M
2022-09-15 18.16 18.18 16.33 17.39 6.7M
2022-09-14 17.63 18.18 17.20 17.95 3.8M
2022-09-13 17.48 17.75 17.12 17.63 2.2M
2022-09-09 17.62 17.68 17.06 17.55 2.3M
2022-09-08 18.42 18.78 17.50 17.58 3.6M
2022-09-07 18.18 18.78 17.90 18.37 4.2M
2022-09-06 20.58 20.58 17.86 18.13 4.2M
2022-09-05 18.14 18.69 17.86 18.14 3.2M
2022-09-02 17.36 18.49 17.10 18.14 4.8M
2022-09-01 17.33 17.58 16.75 17.07 5.8M
2022-08-31 19.00 19.04 16.88 17.45 6.4M
2022-08-30 19.47 19.47 18.50 19.00 3.2M
2022-08-29 19.34 19.74 18.68 19.36 3.4M
2022-08-26 18.66 19.46 18.66 19.36 2.9M
2022-08-25 19.14 19.58 18.30 18.58 3.0M
2022-08-24 20.13 20.19 18.85 19.09 3.7M
2022-08-23 19.97 20.55 19.81 20.02 3.0M
2022-08-22 20.83 20.85 19.85 20.25 4.6M
2022-08-19 21.55 21.78 20.40 20.98 6.2M
2022-08-18 19.88 21.30 19.80 21.19 7.3M
2022-08-17 19.75 20.14 19.40 19.98 3.7M
2022-08-16 19.35 20.49 19.10 19.79 4.6M
2022-08-15 18.49 19.45 18.49 19.30 5.7M
2022-08-12 19.17 19.40 18.43 18.50 4.3M
2022-08-11 19.91 19.93 19.01 19.23 5.2M
2022-08-10 19.96 20.25 19.28 19.89 5.6M
2022-08-09 20.32 20.70 20.06 20.14 3.5M
2022-08-08 19.29 20.50 18.81 20.32 6.3M
2022-08-05 19.58 19.93 18.96 19.39 5.5M
2022-08-04 19.90 20.28 18.80 19.41 7.0M
2022-08-03 19.86 20.68 19.63 19.73 7.6M
2022-08-02 20.61 20.61 19.10 19.87 8.6M
2022-08-01 21.30 21.72 20.68 20.89 5.3M
2022-07-29 21.40 21.98 21.01 21.30 3.4M
2022-07-28 21.78 22.20 21.25 21.38 4.1M
2022-07-27 20.70 21.98 20.46 21.62 7.0M
2022-07-26 19.53 21.15 19.14 20.79 6.7M
2022-07-25 19.90 19.99 19.00 19.49 3.5M
2022-07-22 19.54 19.80 18.93 19.59 5.1M
2022-07-21 21.00 21.00 19.10 19.49 8.3M
2022-07-20 20.30 21.00 19.96 20.76 6.2M
2022-07-19 20.10 20.22 19.70 20.15 5.6M
2022-07-18 20.00 20.40 19.30 20.09 8.5M
2022-07-15 19.51 20.26 18.85 19.50 9.1M
2022-07-14 17.24 19.27 17.22 19.20 10.8M
2022-07-13 17.29 17.43 16.76 17.23 4.1M
2022-07-12 17.61 18.25 16.68 17.28 6.7M
2022-07-11 17.29 18.10 17.20 17.86 6.6M
2022-07-08 17.44 17.78 17.00 17.50 5.8M
2022-07-07 17.08 17.60 16.80 17.45 7.1M
2022-07-06 16.70 17.40 16.45 17.09 6.4M
2022-07-05 17.15 17.15 16.10 16.77 5.9M
2022-07-04 16.82 17.48 16.35 16.99 7.5M
2022-07-01 16.24 17.50 15.88 17.00 7.2M
2022-06-30 16.45 16.98 16.08 16.24 5.5M
2022-06-29 17.82 17.96 16.47 16.53 7.7M
2022-06-28 17.00 17.95 16.93 17.71 12.6M
2022-06-27 16.49 17.37 16.23 17.13 12.8M
2022-06-24 16.45 16.73 16.12 16.44 5.7M
2022-06-23 16.25 16.61 16.09 16.45 6.3M
2022-06-22 15.83 16.55 15.71 16.09 7.2M
2022-06-21 16.01 16.45 15.71 15.80 5.8M
2022-06-20 16.02 16.82 16.02 16.29 9.1M
2022-06-17 14.99 16.20 14.76 16.01 7.1M
2022-06-16 15.49 15.68 15.04 15.14 4.8M
2022-06-15 15.48 16.49 15.38 15.63 9.6M
2022-06-14 15.38 15.77 15.08 15.61 6.8M
2022-06-13 14.75 15.94 14.70 15.78 11.3M
2022-06-10 13.89 15.15 13.80 14.80 7.8M
2022-06-09 14.30 14.35 13.80 13.85 4.3M
2022-06-08 14.35 14.65 14.03 14.49 8.1M
2022-06-07 14.88 14.90 14.28 14.40 4.9M
2022-06-06 15.31 15.45 14.69 14.89 8.7M
2022-06-02 13.58 15.62 13.55 15.37 14.5M
2022-06-01 13.50 13.96 13.48 13.68 3.8M
2022-05-31 13.74 13.94 13.42 13.73 5.7M
2022-05-30 13.45 14.04 13.20 13.74 6.8M
2022-05-27 12.90 13.59 12.81 13.45 6.3M
2022-05-26 13.03 13.11 12.50 12.90 3.8M
2022-05-25 12.92 13.30 12.61 12.98 4.8M
2022-05-24 14.39 14.47 12.98 13.03 7.2M
2022-05-23 13.10 13.95 13.09 13.87 9.2M
2022-05-20 12.87 12.87 12.64 12.76 2.4M
2022-05-19 12.67 12.90 12.59 12.80 2.2M
2022-05-18 12.65 12.97 12.41 12.81 5.0M
2022-05-17 12.10 12.66 11.93 12.59 4.5M
2022-05-16 12.43 12.60 12.05 12.13 4.0M
2022-05-13 12.12 12.58 12.01 12.46 3.8M
2022-05-12 11.92 12.20 11.83 12.04 2.5M
2022-05-11 12.26 12.78 11.97 12.00 5.9M
2022-05-10 11.20 12.50 11.17 12.39 5.9M
2022-05-09 11.59 11.72 11.35 11.49 2.2M
2022-05-06 11.65 11.85 11.51 11.60 2.6M
2022-05-05 11.53 12.23 11.45 11.94 5.3M
2022-04-29 11.28 12.05 11.13 11.69 4.4M
2022-04-28 11.13 11.45 10.89 11.36 5.0M
2022-04-27 10.59 11.65 9.68 11.39 6.8M
2022-04-26 11.13 11.29 10.36 10.63 3.5M
2022-04-25 11.78 11.83 10.84 11.26 4.0M
2022-04-22 11.56 12.22 11.50 11.98 4.7M
2022-04-21 12.23 12.28 11.50 11.80 4.1M
2022-04-20 12.48 12.59 12.20 12.23 2.7M
2022-04-19 12.67 12.71 12.33 12.41 4.0M
2022-04-18 12.22 12.65 11.96 12.61 6.8M
2022-04-15 11.53 12.43 11.11 12.08 7.3M
2022-04-14 11.78 11.78 11.32 11.42 4.1M
2022-04-13 12.03 12.08 11.37 11.69 4.7M
2022-04-12 11.97 12.15 11.53 11.99 5.5M
2022-04-11 12.72 12.72 11.70 12.00 4.6M
2022-04-08 13.30 13.42 12.63 12.72 3.1M
2022-04-07 13.70 13.73 13.25 13.28 2.6M
2022-04-06 13.92 13.95 13.66 13.77 2.1M
2022-04-01 13.70 13.90 13.59 13.80 4.0M
2022-03-31 13.50 13.85 13.31 13.83 6.8M
2022-03-30 13.70 13.70 13.40 13.47 3.4M
2022-03-29 13.71 13.79 13.35 13.53 3.4M
2022-03-28 13.78 13.80 13.43 13.80 4.1M
2022-03-25 13.65 13.99 13.59 13.79 4.2M
2022-03-24 13.78 14.15 13.53 13.74 4.2M
2022-03-23 13.68 14.10 13.56 13.78 6.1M
2022-03-22 13.23 13.65 13.12 13.51 5.8M
2022-03-21 13.31 13.39 12.76 13.38 8.0M
2022-03-18 13.15 13.52 13.15 13.39 4.5M
2022-03-17 12.91 13.40 12.80 13.37 8.1M
2022-03-16 12.60 12.88 11.96 12.80 6.8M
2022-03-15 12.68 12.83 12.17 12.33 5.9M
2022-03-14 12.36 13.21 12.17 12.76 10.0M
2022-03-11 11.76 12.15 11.47 12.12 4.3M
2022-03-10 12.31 12.40 11.78 11.78 5.2M
2022-03-09 12.45 12.45 11.40 12.17 6.4M
2022-03-08 12.72 12.73 12.20 12.47 3.8M
2022-03-07 12.93 13.08 12.57 12.73 3.0M
2022-03-04 13.51 13.52 12.89 13.03 4.6M
2022-03-03 14.00 14.01 13.51 13.51 3.1M
2022-03-02 13.90 13.98 13.65 13.90 3.7M
2022-03-01 13.97 14.15 13.77 13.97 3.7M
2022-02-28 14.08 14.15 13.36 14.02 6.2M
2022-02-25 14.10 14.30 13.87 14.18 4.1M
2022-02-24 14.32 14.61 13.48 14.10 6.5M
2022-02-23 14.04 14.51 13.81 14.45 5.5M
2022-02-22 14.20 14.26 13.54 13.88 5.6M
2022-02-21 14.18 14.43 14.00 14.33 3.0M
2022-02-18 14.08 14.35 13.87 14.23 3.9M
2022-02-17 14.28 14.60 13.98 14.10 3.6M
2022-02-16 14.68 14.76 14.23 14.30 3.2M
2022-02-15 13.89 14.74 13.81 14.52 4.7M
2022-02-14 13.99 14.33 13.70 13.93 3.6M
2022-02-11 14.55 14.69 13.86 14.05 5.1M
2022-02-10 14.79 14.97 14.53 14.75 3.8M
2022-02-09 14.75 15.17 14.55 14.90 6.7M
2022-02-08 14.25 14.85 14.06 14.85 4.9M
2022-02-07 14.71 14.90 14.38 14.46 6.1M
2022-01-28 13.91 14.53 13.12 14.45 8.7M
2022-01-27 14.35 14.48 13.80 13.90 5.8M
2022-01-26 13.99 14.50 13.83 14.45 5.5M
2022-01-25 14.40 14.41 13.75 14.19 6.7M
2022-01-24 13.66 14.36 13.52 14.23 9.2M
2022-01-21 13.30 13.83 12.30 13.83 11.1M
2022-01-20 13.35 13.85 13.13 13.26 5.0M
2022-01-19 13.50 13.65 13.16 13.35 3.4M
2022-01-18 13.77 13.78 13.40 13.61 4.3M
2022-01-17 12.95 13.73 12.95 13.69 7.1M
2022-01-14 13.01 13.18 12.76 13.04 4.3M
2022-01-13 13.22 13.28 12.90 13.09 3.9M
2022-01-12 12.99 13.30 12.97 13.27 4.6M
2022-01-11 12.90 13.16 12.85 12.96 3.8M
2022-01-10 12.72 13.11 12.67 12.94 3.9M
2022-01-07 13.18 13.23 12.68 12.68 4.6M
2022-01-06 13.00 13.28 12.89 13.11 5.0M
2022-01-05 13.76 13.78 12.86 13.05 10.7M
2022-01-04 14.68 14.81 13.83 13.87 9.5M