川环科技（300547）历史行情

以下为川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	22.620	22.090	22.730	21.020	-0.520	-2.300%	5.32万	0.00亿	0.000%
2026-10-08	23.200	22.610	23.800	22.420	-0.590	-2.543%	4.15万	0.00亿	0.000%
2026-10-07	23.720	23.200	23.970	23.100	-0.520	-2.192%	335.99万	0.79亿	1.882%
2026-10-06	23.720	23.200	23.970	23.100	-0.520	-2.192%	335.99万	0.79亿	1.882%
2026-10-05	23.720	23.200	23.970	23.100	-0.520	-2.192%	335.99万	0.79亿	1.882%
2026-10-02	23.720	23.200	23.970	23.100	-0.520	-2.192%	335.99万	0.79亿	1.882%
2026-10-01	23.720	23.200	23.970	23.100	-0.520	-2.192%	335.99万	0.79亿	1.882%
2026-09-30	23.720	23.200	23.970	23.100	-0.520	-2.192%	3.36万	0.00亿	0.000%
2026-09-29	23.670	23.720	24.000	23.310	0.050	0.211%	3.91万	0.00亿	0.000%
2026-09-28	24.520	23.670	24.520	23.050	-0.880	-3.585%	6.26万	0.00亿	0.000%
2026-09-27	24.800	24.550	25.070	24.430	-0.430	-1.721%	449.14万	1.11亿	2.516%
2026-09-24	24.800	24.550	25.070	24.430	-0.430	-1.721%	4.49万	0.00亿	0.000%
2026-09-23	25.750	24.980	25.970	24.900	-0.620	-2.422%	6.30万	0.00亿	0.000%
2026-09-22	25.800	25.600	27.180	25.400	0.250	0.986%	11.35万	0.00亿	0.000%
2026-09-21	25.480	25.350	25.940	25.130	0.040	0.158%	5.82万	0.00亿	0.000%
2026-09-18	25.940	25.310	26.140	25.040	-0.230	-0.901%	6.25万	0.00亿	0.000%
2026-09-17	25.500	25.540	26.260	25.420	-0.020	-0.078%	3.99万	0.00亿	0.000%
2026-09-16	25.020	25.560	25.880	24.670	0.440	1.752%	4.06万	0.00亿	0.000%
2026-09-15	25.300	25.120	26.050	25.020	-0.410	-1.606%	4.15万	0.00亿	0.000%
2026-09-14	25.160	25.530	25.790	24.800	0.070	0.275%	3.95万	0.00亿	0.000%
2026-09-11	25.310	25.460	25.770	24.130	-0.080	-0.313%	8.43万	0.00亿	0.000%
2026-09-10	26.500	25.540	26.580	25.520	-1.110	-4.165%	4.68万	0.00亿	0.000%
2026-09-09	26.900	26.650	27.060	26.230	-0.220	-0.819%	5.38万	0.00亿	0.000%
2026-09-08	28.090	26.870	28.090	26.730	-0.980	-3.519%	7.54万	0.00亿	0.000%
2026-09-07	27.220	27.850	28.130	26.690	0.720	2.654%	8.53万	0.00亿	0.000%
2026-09-04	28.650	27.130	29.510	26.910	-1.640	-5.700%	12.73万	0.00亿	0.000%
2026-09-03	27.600	28.770	29.180	27.440	1.510	5.539%	13.87万	0.00亿	0.000%
2026-09-02	26.800	27.260	27.760	26.600	0.130	0.479%	5.89万	0.00亿	0.000%
2026-09-01	27.410	27.130	27.950	26.900	-0.540	-1.952%	6.40万	0.00亿	0.000%
2026-08-31	25.530	27.670	27.680	25.500	1.540	5.894%	10.22万	0.00亿	0.000%
2026-08-28	27.300	26.130	27.300	26.110	-1.150	-4.216%	9.09万	0.00亿	0.000%
2026-08-27	26.070	27.280	27.460	25.620	0.950	3.608%	11.83万	0.00亿	0.000%
2026-08-26	26.020	26.330	26.890	25.900	0.120	0.458%	7.97万	0.00亿	0.000%
2026-08-25	24.770	26.210	26.400	24.530	1.170	4.673%	7.91万	0.00亿	0.000%
2026-08-24	25.300	25.040	25.650	24.510	-0.090	-0.358%	5.30万	0.00亿	0.000%
2026-08-21	24.220	25.130	25.620	24.100	0.670	2.739%	5.19万	0.00亿	0.000%
2026-08-20	24.570	24.460	25.080	24.220	0.300	1.242%	4.99万	0.00亿	0.000%
2026-08-19	25.710	24.160	25.920	24.090	-2.140	-8.137%	7.64万	0.00亿	0.000%
2026-08-18	26.730	26.300	27.080	25.890	-0.650	-2.412%	6.55万	0.00亿	0.000%
2026-08-17	26.230	26.950	27.150	25.750	0.820	3.138%	7.48万	0.00亿	0.000%
2026-08-14	26.050	26.130	26.760	25.720	0.430	1.673%	7.11万	0.00亿	0.000%
2026-08-13	27.000	25.700	27.350	25.650	-0.990	-3.709%	9.17万	0.00亿	0.000%
2026-08-12	25.360	26.690	27.140	25.120	1.350	5.328%	9.43万	0.00亿	0.000%
2026-08-11	25.300	25.340	25.750	25.020	-0.080	-0.315%	4.96万	0.00亿	0.000%
2026-08-10	25.900	25.420	26.090	24.720	-0.370	-1.435%	7.22万	0.00亿	0.000%
2026-08-07	25.510	25.790	25.960	24.870	0.260	1.018%	7.35万	0.00亿	0.000%
2026-08-06	24.880	25.530	25.690	24.580	0.410	1.632%	7.56万	0.00亿	0.000%
2026-08-05	24.410	25.120	25.360	24.120	0.720	2.951%	8.76万	0.00亿	0.000%
2026-08-04	23.150	24.400	24.590	22.860	1.650	7.253%	10.29万	0.00亿	0.000%
2026-08-03	22.960	22.750	23.250	22.500	-0.010	-0.044%	6.25万	0.00亿	0.000%
2026-07-31	23.230	22.760	23.570	22.720	0.750	3.408%	10.18万	0.00亿	0.000%
2026-07-30	23.520	22.010	23.670	21.430	-1.730	-7.287%	11.75万	0.00亿	0.000%
2026-07-29	24.650	23.740	24.650	23.230	-0.720	-2.944%	9.13万	0.00亿	0.000%
2026-07-28	25.440	24.460	25.670	24.420	-1.530	-5.887%	6.32万	0.00亿	0.000%
2026-07-27	25.410	25.990	26.000	24.830	0.600	2.363%	6.14万	0.00亿	0.000%
2026-07-24	25.990	25.390	26.390	25.340	-1.010	-3.826%	5.82万	0.00亿	0.000%
2026-07-23	26.510	26.400	27.450	26.050	-0.380	-1.419%	6.71万	0.00亿	0.000%
2026-07-22	26.010	26.780	27.880	26.010	0.180	0.677%	11.93万	0.00亿	0.000%
2026-07-21	25.380	26.600	26.620	23.030	1.170	4.601%	13.86万	0.00亿	0.000%
2026-07-20	28.170	25.430	28.540	24.600	-2.470	-8.853%	12.95万	0.00亿	0.000%
2026-07-17	31.320	27.900	31.390	26.900	-3.650	-11.569%	14.82万	0.00亿	0.000%
2026-07-16	31.310	31.550	32.770	30.300	-0.300	-0.942%	8.30万	0.00亿	0.000%
2026-07-15	33.100	31.850	33.460	31.320	-1.310	-3.951%	7.96万	0.00亿	0.000%
2026-07-14	33.200	33.160	33.730	31.520	-0.030	-0.090%	9.36万	0.00亿	0.000%
2026-07-13	35.420	33.190	36.750	33.020	-2.610	-7.291%	11.21万	0.00亿	0.000%
2026-07-10	35.600	35.800	37.440	35.120	-0.380	-1.050%	13.42万	0.00亿	0.000%
2026-07-09	34.690	36.180	36.360	33.600	1.700	4.930%	13.24万	0.00亿	0.000%
2026-07-08	35.240	34.480	36.490	34.370	-0.770	-2.184%	11.62万	0.00亿	0.000%
2026-07-07	36.830	35.250	37.330	34.520	-1.850	-4.987%	17.53万	0.00亿	0.000%
2026-07-06	36.400	37.100	39.160	35.610	0.626	1.716%	22.33万	0.00亿	0.000%
2026-07-03	36.374	36.474	39.224	36.234	1.000	2.819%	24.59万	0.00亿	0.000%
2026-07-02	33.254	35.474	36.494	32.724	1.470	4.323%	20.20万	0.00亿	0.000%
2026-07-01	32.964	34.004	35.724	32.684	0.890	2.688%	19.44万	0.00亿	0.000%
2026-06-30	31.594	33.114	33.164	31.134	1.480	4.679%	13.43万	0.00亿	0.000%
2026-06-29	32.024	31.634	33.224	31.094	-0.890	-2.736%	16.22万	0.00亿	0.000%
2026-06-26	31.714	32.524	35.594	31.524	0.810	2.554%	27.67万	0.00亿	0.000%
2026-06-25	31.014	31.714	33.904	30.824	0.850	2.754%	19.30万	0.00亿	0.000%
2026-06-24	31.174	30.864	31.684	30.174	-0.880	-2.772%	15.69万	0.00亿	0.000%
2026-06-23	35.754	31.744	36.524	31.564	-2.280	-6.701%	24.68万	0.00亿	0.000%
2026-06-22	34.814	34.024	35.604	32.604	-0.450	-1.305%	11.99万	0.00亿	0.000%
2026-06-18	34.894	34.474	35.694	34.414	-0.740	-2.101%	10.56万	0.00亿	0.000%
2026-06-17	35.754	35.214	36.054	34.744	-0.880	-2.438%	11.37万	0.00亿	0.000%
2026-06-16	35.244	36.094	37.894	35.244	0.920	2.616%	15.15万	0.00亿	0.000%
2026-06-15	33.214	35.174	35.304	32.874	2.600	7.982%	11.13万	0.00亿	0.000%
2026-06-12	32.404	32.574	34.114	32.324	0.780	2.453%	10.47万	0.00亿	0.000%
2026-06-11	31.924	31.794	32.714	31.324	-0.570	-1.761%	6.39万	0.00亿	0.000%
2026-06-10	33.344	32.364	33.764	31.974	-1.380	-4.090%	7.18万	0.00亿	0.000%
2026-06-09	32.304	33.744	34.114	31.424	1.920	6.033%	12.34万	0.00亿	0.000%
2026-06-08	31.734	31.824	33.064	31.024	-2.020	-5.969%	12.36万	0.00亿	0.000%
2026-06-05	34.624	33.844	34.634	33.624	-1.050	-3.009%	8.55万	0.00亿	0.000%
2026-06-04	34.134	34.894	35.584	34.114	0.270	0.780%	9.53万	0.00亿	0.000%
2026-06-03	36.554	34.624	37.604	34.224	-1.520	-4.205%	13.50万	0.00亿	0.000%
2026-06-02	34.824	36.144	36.824	34.424	2.550	7.591%	18.10万	0.00亿	0.000%
2026-06-01	34.604	33.594	35.604	33.524	-0.560	-1.640%	10.18万	0.00亿	0.000%
2026-05-29	37.494	34.154	38.414	33.734	-3.220	-8.616%	12.92万	0.00亿	0.000%
2026-05-28	37.434	37.374	39.114	36.604	-0.060	-0.160%	10.63万	0.00亿	0.000%
2026-05-27	38.934	37.434	39.484	37.044	-1.680	-4.295%	10.46万	0.00亿	0.000%
2026-05-26	41.324	39.114	41.624	38.524	-2.510	-6.030%	13.28万	0.00亿	0.000%
2026-05-25	41.774	41.624	42.304	40.834	-0.100	-0.240%	10.69万	0.00亿	0.000%
2026-05-22	40.724	41.724	42.214	40.214	1.190	2.936%	11.51万	0.00亿	0.000%
2026-05-21	43.604	40.534	44.124	40.384	-3.080	-7.062%	18.38万	0.00亿	0.000%
2026-05-20	43.244	43.614	44.164	42.224	-0.110	-0.252%	19.55万	0.00亿	0.000%
2026-05-19	41.024	43.724	44.024	40.304	3.200	7.897%	26.06万	0.00亿	0.000%
2026-05-18	39.674	40.524	41.404	39.224	0.230	0.571%	12.33万	0.00亿	0.000%
2026-05-15	41.084	40.294	42.224	39.734	-0.330	-0.812%	13.57万	0.00亿	0.000%
2026-05-14	42.324	40.624	43.524	40.574	-0.730	-1.765%	16.38万	0.00亿	0.000%
2026-05-13	40.354	41.354	41.624	40.214	0.850	2.099%	11.98万	0.00亿	0.000%
2026-05-12	41.104	40.504	41.214	39.824	-0.720	-1.747%	13.51万	0.00亿	0.000%
2026-05-11	41.404	41.224	42.484	40.994	0.550	1.352%	15.65万	0.00亿	0.000%
2026-05-08	41.004	40.674	42.024	40.254	-1.060	-2.540%	15.91万	0.00亿	0.000%
2026-05-07	40.614	41.734	42.684	40.044	1.350	3.343%	19.47万	0.00亿	0.000%
2026-05-06	40.084	40.384	41.404	39.284	1.740	4.503%	22.43万	0.00亿	0.000%
2026-04-30	36.724	38.644	39.354	36.304	1.970	5.372%	20.77万	0.00亿	0.000%
2026-04-29	36.624	36.674	37.714	36.424	-0.750	-2.004%	12.18万	0.00亿	0.000%
2026-04-28	36.454	37.424	38.934	36.454	1.210	3.341%	19.95万	0.00亿	0.000%
2026-04-27	36.614	36.214	37.174	36.214	-0.910	-2.451%	11.71万	0.00亿	0.000%
2026-04-24	35.604	37.124	38.204	34.174	1.240	3.456%	25.70万	0.00亿	0.000%
2026-04-23	37.384	35.884	37.894	35.704	-1.810	-4.802%	15.35万	0.00亿	0.000%
2026-04-22	37.814	37.694	38.084	36.524	-0.640	-1.670%	17.38万	0.00亿	0.000%
2026-04-21	38.724	38.334	39.334	37.234	-1.070	-2.715%	23.86万	0.00亿	0.000%
2026-04-20	38.724	39.404	41.304	38.514	1.330	3.493%	28.57万	0.00亿	0.000%
2026-04-17	38.524	38.074	39.344	37.534	-0.470	-1.219%	23.02万	0.00亿	0.000%
2026-04-16	38.724	38.544	38.984	37.774	-0.200	-0.516%	16.73万	0.00亿	0.000%
2026-04-15	38.834	38.744	39.664	38.184	-0.030	-0.077%	18.81万	0.00亿	0.000%
2026-04-14	38.834	38.774	40.074	37.704	0.240	0.623%	23.46万	0.00亿	0.000%
2026-04-13	39.304	38.534	40.524	38.194	0.000	0.000%	23.19万	0.00亿	0.000%
2026-04-10	43.524	39.304	44.524	39.024	0.000	0.000%	39.22万	0.00亿	0.000%
2026-04-09	36.634	41.134	42.554	36.634	0.000	0.000%	41.57万	0.00亿	0.000%
2026-04-08	36.384	37.384	37.524	35.724	0.000	0.000%	14.82万	0.00亿	0.000%
2026-04-07	36.234	35.604	36.694	35.134	0.000	0.000%	12.42万	0.00亿	0.000%
2026-04-03	35.984	36.594	37.324	35.594	0.000	0.000%	28.14万	0.00亿	0.000%
2026-04-02	31.224	35.014	36.694	31.104	0.000	0.000%	29.87万	0.00亿	0.000%
2026-04-01	30.274	31.544	31.614	30.114	0.000	0.000%	10.57万	0.00亿	0.000%