网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

川环科技 (300547)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.72
换手:
加入自选股
流通市值: 市盈率: 52周最高:17.71 52周最低:7.69

川环科技(300547) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2021-06-2110.2510.4710.1510.400.151.4666,9776,9223.123.53
2021-06-189.7610.399.7610.250.363.64100,72110,2476.375.30
2021-06-179.9910.179.749.89-0.10-1.0090,5938,9714.304.77
2021-06-1610.6910.889.919.99-0.85-7.84113,96811,8658.956.00
2021-06-1511.0011.1010.5310.84-0.27-2.43127,60913,7155.136.72
2021-06-1110.6111.5610.4211.110.474.42196,75921,69610.7110.36
2021-06-1010.7510.9710.3810.64-0.20-1.85109,41611,5195.445.76
2021-06-0910.7811.1910.7010.84-0.06-0.55128,62014,0754.506.77
2021-06-0810.4010.9810.4010.900.434.11162,80317,4275.548.57
2021-06-0710.4710.6110.3110.47-0.09-0.8588,6359,2502.844.67
2021-06-0410.4410.5910.2510.560.100.96111,38111,6053.255.86
2021-06-0310.8711.0510.4610.46-0.39-3.59140,37515,0645.447.39
2021-06-0211.3011.4310.8010.85-0.32-2.86147,02716,2865.647.74
2021-06-0111.6011.6011.1211.17-0.52-4.45191,82621,6954.1110.10
2021-05-3111.4612.0611.2511.970.393.37201,27323,4076.9910.60
2021-05-2811.5311.9411.3111.58-0.17-1.45203,71523,5565.3610.72
2021-05-2712.0012.5411.6811.75-0.34-2.81277,49133,3547.1114.61
2021-05-2611.2912.1011.1012.090.877.75308,66735,6778.9116.25
2021-05-2511.3211.4111.0311.220.060.54227,47425,4593.4111.98
2021-05-2411.9011.9511.1111.16-1.14-9.27310,27635,2306.8316.33
2021-05-2112.0912.5911.9312.300.040.33281,87934,5505.3814.84
2021-05-2011.9913.6811.8012.26-0.18-1.45426,52354,08215.1122.45
2021-05-1911.2613.2611.2612.441.2210.87435,52752,58317.8322.93
2021-05-1811.0011.8510.5311.22-0.21-1.84321,05835,86311.5516.90
2021-05-1711.0012.3610.8711.431.1310.97445,10252,45714.4723.43
2021-05-1410.3010.3010.3010.301.7220.0553,4345,5040.002.81
2021-05-138.578.708.528.58-0.04-0.4630,4012,6222.091.60
2021-05-128.468.638.408.620.151.7731,5252,6982.721.66
2021-05-118.368.498.328.470.060.7127,3352,3022.021.44
2021-05-108.418.558.298.410.030.3629,9722,5163.101.58
2021-05-078.488.508.358.38-0.12-1.4130,7362,5831.761.62
2021-05-068.458.608.388.500.101.1930,3382,5792.621.60
2021-04-308.568.628.308.40-0.17-1.9847,8184,0333.732.52
2021-04-299.049.048.578.57-0.56-6.1397,9698,5245.155.16
2021-04-289.079.248.979.130.101.1144,0704,0082.992.32
2021-04-279.259.348.869.03-0.30-3.2273,3916,6355.143.86
2021-04-269.639.639.259.33-0.32-3.3293,3218,7983.944.91
2021-04-239.319.789.249.650.282.99133,72912,8385.767.04
2021-04-229.239.629.209.370.151.6398,9149,3024.565.21
2021-04-219.209.499.099.220.060.6699,0219,1964.375.21
2021-04-209.339.429.159.16-0.18-1.9399,5789,2212.895.24
2021-04-198.999.388.999.340.343.7896,8838,9304.335.10
2021-04-168.809.008.759.000.252.8650,9404,5422.862.68
2021-04-158.919.048.758.75-0.23-2.5651,6914,5923.232.72
2021-04-148.929.008.738.98-0.10-1.1082,7197,3522.974.35
2021-04-138.639.188.449.080.404.61134,88111,9598.537.10
2021-04-128.538.728.398.680.172.0038,6393,2903.882.03
2021-04-098.508.578.408.510.050.5917,0421,4442.010.90
2021-04-088.588.628.448.46-0.12-1.4025,6512,1812.101.35
2021-04-078.578.658.528.580.000.0022,0801,8941.521.16
2021-04-068.428.618.388.580.192.2627,8002,3752.741.46
2021-04-028.358.448.338.39-0.01-0.1223,9352,0081.311.26
2021-04-018.438.488.348.40-0.03-0.3623,6641,9881.661.25
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2021