楚环科技（001336）历史行情

以下为楚环科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	21.900	22.720	22.720	21.300	2.070	10.024%	1,502.75万	3.37亿	23.371%
2026-10-08	18.800	20.650	20.650	18.620	1.880	10.016%	6.12万	0.00亿	0.000%
2026-10-07	19.240	18.770	19.580	18.630	-0.370	-1.933%	228.48万	0.43亿	3.553%
2026-10-06	19.240	18.770	19.580	18.630	-0.370	-1.933%	228.48万	0.43亿	3.553%
2026-10-05	19.240	18.770	19.580	18.630	-0.370	-1.933%	228.48万	0.43亿	3.553%
2026-10-02	19.240	18.770	19.580	18.630	-0.370	-1.933%	228.48万	0.43亿	3.553%
2026-10-01	19.240	18.770	19.580	18.630	-0.370	-1.933%	228.48万	0.43亿	3.553%
2026-09-30	19.240	18.770	19.580	18.630	-0.370	-1.933%	2.28万	0.00亿	0.000%
2026-09-29	19.030	19.140	19.340	18.830	0.100	0.525%	1.87万	0.00亿	0.000%
2026-09-28	19.200	19.040	19.480	18.850	-0.150	-0.782%	2.10万	0.00亿	0.000%
2026-09-27	19.440	19.190	19.460	19.180	-0.250	-1.286%	110.94万	0.21亿	1.725%
2026-09-24	19.440	19.190	19.460	19.180	-0.250	-1.286%	1.11万	0.00亿	0.000%
2026-09-23	19.740	19.440	19.800	19.100	-0.300	-1.520%	2.19万	0.00亿	0.000%
2026-09-22	19.850	19.740	20.240	19.530	0.060	0.305%	3.20万	0.00亿	0.000%
2026-09-21	19.170	19.680	19.890	18.800	0.510	2.660%	3.74万	0.00亿	0.000%
2026-09-18	18.820	19.170	19.480	18.730	0.450	2.404%	3.72万	0.00亿	0.000%
2026-09-17	17.910	18.720	18.980	17.820	0.770	4.290%	3.21万	0.00亿	0.000%
2026-09-16	17.390	17.950	18.050	17.180	0.550	3.161%	2.23万	0.00亿	0.000%
2026-09-15	17.890	17.400	17.970	17.400	-0.570	-3.172%	2.38万	0.00亿	0.000%
2026-09-14	17.740	17.970	18.250	17.550	0.190	1.069%	2.14万	0.00亿	0.000%
2026-09-11	18.110	17.780	18.370	17.420	-0.590	-3.212%	2.03万	0.00亿	0.000%
2026-09-10	18.770	18.370	18.800	18.290	-0.400	-2.131%	1.97万	0.00亿	0.000%
2026-09-09	18.680	18.770	18.850	18.560	0.090	0.482%	1.71万	0.00亿	0.000%
2026-09-08	18.530	18.680	18.750	18.360	0.140	0.755%	1.94万	0.00亿	0.000%
2026-09-07	18.560	18.540	18.750	18.320	-0.050	-0.269%	2.18万	0.00亿	0.000%
2026-09-04	18.600	18.590	18.960	18.500	-0.050	-0.268%	1.68万	0.00亿	0.000%
2026-09-03	19.060	18.640	19.360	18.520	-0.420	-2.204%	2.30万	0.00亿	0.000%
2026-09-02	18.920	19.060	19.100	18.610	0.140	0.740%	1.85万	0.00亿	0.000%
2026-09-01	18.900	18.920	19.070	18.520	0.020	0.106%	2.17万	0.00亿	0.000%
2026-08-31	18.860	18.900	19.150	18.690	-0.130	-0.683%	3.89万	0.00亿	0.000%
2026-08-28	18.800	19.030	19.100	18.670	0.230	1.223%	1.27万	0.00亿	0.000%
2026-08-27	18.740	18.800	18.830	18.500	-0.030	-0.159%	1.73万	0.00亿	0.000%
2026-08-26	18.730	18.830	18.930	18.510	0.110	0.588%	1.26万	0.00亿	0.000%
2026-08-25	18.450	18.720	18.920	18.210	0.190	1.025%	1.22万	0.00亿	0.000%
2026-08-24	18.720	18.530	18.770	18.150	-0.190	-1.015%	1.63万	0.00亿	0.000%
2026-08-21	18.420	18.720	18.730	18.080	0.150	0.808%	1.27万	0.00亿	0.000%
2026-08-20	18.310	18.570	18.680	18.220	0.370	2.033%	1.07万	0.00亿	0.000%
2026-08-19	18.660	18.200	18.770	18.090	-0.560	-2.985%	1.63万	0.00亿	0.000%
2026-08-18	18.640	18.760	18.770	18.440	0.120	0.644%	1.37万	0.00亿	0.000%
2026-08-17	18.310	18.640	18.640	18.020	0.500	2.756%	1.21万	0.00亿	0.000%
2026-08-14	17.970	18.140	18.200	17.700	0.210	1.171%	1.30万	0.00亿	0.000%
2026-08-13	18.300	17.930	18.350	17.910	-0.380	-2.075%	1.46万	0.00亿	0.000%
2026-08-12	18.180	18.310	18.410	18.050	-0.010	-0.055%	1.20万	0.00亿	0.000%
2026-08-11	18.260	18.320	18.560	18.000	0.070	0.384%	1.44万	0.00亿	0.000%
2026-08-10	17.640	18.250	18.250	17.370	0.600	3.399%	1.63万	0.00亿	0.000%
2026-08-07	17.540	17.650	17.700	17.140	0.080	0.455%	1.42万	0.00亿	0.000%
2026-08-06	17.490	17.570	17.680	17.220	0.110	0.630%	1.26万	0.00亿	0.000%
2026-08-05	17.590	17.460	17.970	17.150	-0.020	-0.114%	1.60万	0.00亿	0.000%
2026-08-04	17.210	17.480	17.940	17.170	0.340	1.984%	2.05万	0.00亿	0.000%
2026-08-03	16.660	17.140	17.150	16.480	0.740	4.512%	2.19万	0.00亿	0.000%
2026-07-31	16.240	16.400	16.880	16.160	0.220	1.360%	2.46万	0.00亿	0.000%
2026-07-30	16.250	16.180	16.630	15.750	-0.040	-0.247%	1.79万	0.00亿	0.000%
2026-07-29	15.820	16.220	16.300	15.700	0.420	2.658%	1.86万	0.00亿	0.000%
2026-07-28	15.340	15.800	15.980	15.340	0.315	2.034%	2.08万	0.00亿	0.000%
2026-07-27	15.077	15.485	15.562	14.839	0.446	2.966%	1.28万	0.00亿	0.000%
2026-07-24	15.277	15.039	15.354	14.731	-0.369	-2.395%	1.17万	0.00亿	0.000%
2026-07-23	14.492	15.408	15.408	14.492	0.762	5.203%	1.24万	0.00亿	0.000%
2026-07-22	15.023	14.646	15.200	14.462	-0.400	-2.659%	1.29万	0.00亿	0.000%
2026-07-21	15.223	15.046	15.446	14.062	-0.177	-1.163%	1.90万	0.00亿	0.000%
2026-07-20	16.092	15.223	16.469	14.854	-0.869	-5.400%	2.10万	0.00亿	0.000%
2026-07-17	16.754	16.092	17.177	15.692	-0.662	-3.951%	1.64万	0.00亿	0.000%
2026-07-16	16.739	16.754	17.169	16.446	0.054	0.323%	0.98万	0.00亿	0.000%
2026-07-15	16.531	16.700	16.869	16.339	0.169	1.022%	1.12万	0.00亿	0.000%
2026-07-14	16.092	16.531	16.562	15.792	0.431	2.677%	1.15万	0.00亿	0.000%
2026-07-13	16.785	16.100	16.915	15.915	-0.692	-4.121%	1.59万	0.00亿	0.000%
2026-07-10	16.385	16.792	17.131	16.177	0.384	2.340%	1.29万	0.00亿	0.000%
2026-07-09	16.423	16.408	16.677	15.915	-0.046	-0.280%	1.24万	0.00亿	0.000%
2026-07-08	16.685	16.454	16.823	16.185	-0.231	-1.384%	1.12万	0.00亿	0.000%
2026-07-07	17.423	16.685	17.462	16.508	-0.738	-4.236%	1.34万	0.00亿	0.000%
2026-07-06	17.700	17.423	18.054	17.254	-0.100	-0.571%	1.33万	0.00亿	0.000%
2026-07-03	17.115	17.523	17.754	17.115	0.492	2.889%	1.79万	0.00亿	0.000%
2026-07-02	17.285	17.031	17.639	16.931	-0.077	-0.450%	2.17万	0.00亿	0.000%
2026-07-01	16.792	17.108	17.400	16.615	0.262	1.555%	1.75万	0.00亿	0.000%
2026-06-30	17.039	16.846	17.185	16.562	-0.069	-0.408%	1.41万	0.00亿	0.000%
2026-06-29	17.339	16.915	17.446	16.315	-0.339	-1.965%	1.95万	0.00亿	0.000%
2026-06-26	17.408	17.254	17.415	16.762	-0.261	-1.490%	2.42万	0.00亿	0.000%
2026-06-25	17.900	17.515	18.054	17.277	-0.585	-3.232%	1.57万	0.00亿	0.000%
2026-06-24	18.815	18.100	18.885	17.923	-0.677	-3.605%	1.66万	0.00亿	0.000%
2026-06-23	18.623	18.777	19.223	18.369	0.154	0.827%	2.00万	0.00亿	0.000%
2026-06-22	18.115	18.623	18.623	17.246	0.492	2.714%	2.70万	0.00亿	0.000%
2026-06-18	18.200	18.131	18.369	17.854	-0.169	-0.923%	1.68万	0.00亿	0.000%
2026-06-17	18.762	18.300	18.762	18.092	-0.369	-1.977%	1.48万	0.00亿	0.000%
2026-06-16	18.400	18.669	18.908	17.892	0.200	1.083%	2.06万	0.00亿	0.000%
2026-06-15	18.677	18.469	19.292	18.069	-0.200	-1.071%	2.26万	0.00亿	0.000%
2026-06-12	18.900	18.669	19.369	18.285	-0.085	-0.453%	2.55万	0.00亿	0.000%
2026-06-11	19.023	18.754	19.346	18.369	-0.461	-2.399%	1.92万	0.00亿	0.000%
2026-06-10	19.315	19.215	19.408	17.908	-0.124	-0.641%	1.49万	0.00亿	0.000%
2026-06-09	19.469	19.339	19.808	19.023	0.008	0.041%	1.90万	0.00亿	0.000%
2026-06-08	20.046	19.331	20.662	18.992	-0.392	-1.988%	2.12万	0.00亿	0.000%
2026-06-05	19.323	19.723	20.123	18.762	0.269	1.383%	1.77万	0.00亿	0.000%
2026-06-04	20.054	19.454	20.208	19.154	-0.500	-2.506%	1.56万	0.00亿	0.000%
2026-06-03	20.931	19.954	20.931	19.777	-0.385	-1.893%	1.72万	0.00亿	0.000%
2026-06-02	21.039	20.339	21.415	20.215	-0.576	-2.754%	2.24万	0.00亿	0.000%
2026-06-01	20.415	20.915	21.139	18.739	0.307	1.490%	2.27万	0.00亿	0.000%
2026-05-29	21.131	20.608	21.423	20.439	-0.477	-2.262%	1.50万	0.00亿	0.000%
2026-05-28	21.092	21.085	21.523	20.677	-0.154	-0.725%	1.54万	0.00亿	0.000%
2026-05-27	22.415	21.239	22.415	20.723	-0.792	-3.595%	2.48万	0.00亿	0.000%
2026-05-26	22.923	22.031	22.923	21.600	-0.584	-2.582%	2.22万	0.00亿	0.000%
2026-05-25	22.939	22.615	23.446	22.385	-0.162	-0.711%	1.74万	0.00亿	0.000%
2026-05-22	22.300	22.777	22.885	22.046	0.492	2.208%	1.66万	0.00亿	0.000%
2026-05-21	23.223	22.285	23.400	21.369	-1.007	-4.323%	2.01万	0.00亿	0.000%
2026-05-20	23.069	23.292	23.439	22.939	0.123	0.531%	1.40万	0.00亿	0.000%
2026-05-19	23.562	23.169	23.585	22.815	-0.162	-0.694%	1.50万	0.00亿	0.000%
2026-05-18	22.992	23.331	23.431	22.469	0.139	0.599%	2.16万	0.00亿	0.000%
2026-05-15	22.939	23.192	23.523	22.677	0.369	1.617%	2.29万	0.00亿	0.000%
2026-05-14	23.300	22.823	23.300	22.577	-0.500	-2.144%	2.22万	0.00亿	0.000%
2026-05-13	22.962	23.323	23.585	22.939	0.361	1.572%	2.37万	0.00亿	0.000%
2026-05-12	23.385	22.962	23.469	22.808	-0.515	-2.194%	2.87万	0.00亿	0.000%
2026-05-11	23.085	23.477	23.500	22.892	0.392	1.698%	2.67万	0.00亿	0.000%
2026-05-08	22.900	23.085	23.331	22.777	0.431	1.903%	3.05万	0.00亿	0.000%
2026-05-07	22.554	22.654	23.131	22.554	-0.077	-0.339%	3.02万	0.00亿	0.000%
2026-05-06	22.523	22.731	23.431	22.215	0.577	2.604%	5.96万	0.00亿	0.000%
2026-04-30	21.669	22.154	22.392	21.446	-0.115	-0.516%	6.98万	0.00亿	0.000%
2026-04-29	20.831	22.269	22.269	20.639	2.030	10.030%	4.42万	0.00亿	0.000%
2026-04-28	20.415	20.239	20.600	20.015	-0.230	-1.124%	1.83万	0.00亿	0.000%
2026-04-27	20.131	20.469	20.585	19.692	0.430	2.146%	1.48万	0.00亿	0.000%
2026-04-24	19.715	20.039	20.131	19.292	0.293	1.484%	1.36万	0.00亿	0.000%
2026-04-23	20.000	19.746	20.000	19.569	-0.246	-1.230%	1.19万	0.00亿	0.000%
2026-04-22	20.200	19.992	20.292	19.831	-0.162	-0.804%	0.91万	0.00亿	0.000%
2026-04-21	20.062	20.154	20.331	20.008	0.054	0.269%	1.11万	0.00亿	0.000%
2026-04-20	19.677	20.100	20.177	19.592	0.354	1.793%	1.17万	0.00亿	0.000%
2026-04-17	19.854	19.746	19.969	19.454	-0.108	-0.544%	1.21万	0.00亿	0.000%
2026-04-16	19.300	19.854	19.969	18.992	0.562	2.913%	1.35万	0.00亿	0.000%
2026-04-15	19.615	19.292	19.669	19.177	-0.323	-1.647%	1.19万	0.00亿	0.000%
2026-04-14	20.039	19.615	20.039	19.231	-0.247	-1.244%	1.39万	0.00亿	0.000%
2026-04-13	19.908	19.862	20.062	19.400	0.000	0.000%	1.40万	0.00亿	0.000%
2026-04-10	20.031	19.908	20.239	19.685	0.000	0.000%	1.39万	0.00亿	0.000%
2026-04-09	20.715	19.877	20.715	19.746	0.000	0.000%	1.90万	0.00亿	0.000%
2026-04-08	19.908	20.715	20.785	19.723	0.000	0.000%	2.46万	0.00亿	0.000%
2026-04-07	18.623	19.415	19.492	18.369	0.000	0.000%	2.12万	0.00亿	0.000%
2026-04-03	19.746	18.623	19.815	18.523	0.000	0.000%	2.69万	0.00亿	0.000%
2026-04-02	20.539	19.577	20.592	19.246	0.000	0.000%	1.71万	0.00亿	0.000%
2026-04-01	20.931	20.508	21.154	20.262	0.000	0.000%	1.81万	0.00亿	0.000%