川环科技(300547)股票信息
| 股票代码 | 300547 |
| 股票名称 | 川环科技 |
| 最新价/元 | 19.43 |
| 涨跌额/元 | 1.83 |
| 涨跌幅/% | 10.40 |
| 买入/元 | 19.42 |
| 卖出/元 | 19.43 |
| 昨收/元 | 17.60 |
| 今开/元 | 21.00 |
| 最高/元 | 21.00 |
| 最低/元 | 17.80 |
| 成交量/手 | 184881.38 |
| 成交额/万 | 35458.60 |
| 股净值/元 | 26.00 |
| 市净率 | 3.74 |
| 总市值/万 | 421448.70 |
| 流通值/万 | 346288.45 |
| 换手率/% | 10.37 |
| 入市日期 | 2016-09-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
川环科技(300547)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 21.00 | 19.43 | 1.83 | 10.40 | 184881.38 | 35458.60 | 10.37 |
| 2024-09-30 | 15.98 | 17.60 | 2.14 | 13.84 | 157652.60 | 26378.00 | 8.85 |
| 2024-09-27 | 15.00 | 15.46 | 0.99 | 6.84 | 93478.02 | 14151.60 | 5.24 |
| 2024-09-26 | 14.00 | 14.47 | 0.46 | 3.28 | 70262.35 | 10055.87 | 3.94 |
| 2024-09-25 | 14.02 | 14.01 | 0.11 | 0.79 | 71654.00 | 10165.57 | 4.02 |
| 2024-09-24 | 13.48 | 13.90 | 0.53 | 3.96 | 59920.68 | 8168.22 | 3.36 |
| 2024-09-23 | 13.34 | 13.37 | 0.02 | 0.15 | 23324.00 | 3113.23 | 1.31 |
| 2024-09-20 | 13.53 | 13.35 | -0.15 | -1.11 | 24411.00 | 3269.53 | 1.37 |
| 2024-09-19 | 13.37 | 13.50 | 0.15 | 1.12 | 34810.00 | 4698.64 | 1.95 |
| 2024-09-18 | 13.50 | 13.35 | -0.15 | -1.11 | 34971.00 | 4650.54 | 1.96 |
| 2024-09-13 | 13.76 | 13.50 | -0.26 | -1.89 | 44493.00 | 6060.78 | 2.50 |
| 2024-09-12 | 14.14 | 13.76 | -0.34 | -2.41 | 51373.80 | 7195.16 | 2.88 |
| 2024-09-11 | 13.93 | 14.10 | 0.04 | 0.28 | 37977.60 | 5333.58 | 2.13 |
| 2024-09-10 | 14.14 | 14.06 | -0.02 | -0.14 | 37255.40 | 5203.96 | 2.09 |
| 2024-09-09 | 13.85 | 14.08 | 0.08 | 0.57 | 45085.40 | 6302.05 | 2.53 |
| 2024-09-06 | 14.67 | 14.00 | -0.72 | -4.89 | 95628.00 | 13640.91 | 5.37 |
| 2024-09-05 | 14.48 | 14.72 | 0.37 | 2.58 | 97278.00 | 14334.87 | 5.46 |
| 2024-09-04 | 14.32 | 14.35 | -0.11 | -0.76 | 49647.00 | 7111.43 | 2.79 |
| 2024-09-03 | 14.25 | 14.46 | 0.09 | 0.63 | 54581.96 | 7847.96 | 3.06 |
| 2024-09-02 | 14.73 | 14.37 | -0.38 | -2.58 | 79196.80 | 11513.03 | 4.44 |
| 2024-08-30 | 14.70 | 14.75 | 0.04 | 0.27 | 125086.80 | 18555.32 | 7.02 |
| 2024-08-29 | 14.36 | 14.71 | 0.15 | 1.03 | 119855.80 | 17418.67 | 6.73 |
| 2024-08-28 | 14.15 | 14.56 | 0.40 | 2.83 | 150210.18 | 21701.24 | 8.43 |
| 2024-08-27 | 15.26 | 14.16 | -1.83 | -11.45 | 254704.16 | 37228.65 | 14.29 |
| 2024-08-26 | 13.67 | 15.99 | 2.29 | 16.72 | 325577.30 | 51276.99 | 18.27 |
| 2024-08-23 | 13.55 | 13.70 | 0.10 | 0.74 | 23030.38 | 3116.29 | 1.29 |
| 2024-08-22 | 13.76 | 13.60 | -0.16 | -1.16 | 16987.00 | 2314.21 | 0.95 |
| 2024-08-21 | 13.60 | 13.76 | 0.00 | 0.00 | 20603.00 | 2835.24 | 1.16 |
| 2024-08-20 | 14.03 | 13.76 | -0.33 | -2.34 | 44258.58 | 6106.57 | 2.48 |
| 2024-08-19 | 14.52 | 14.09 | -0.46 | -3.16 | 47685.80 | 6800.17 | 2.68 |
| 2024-08-16 | 14.20 | 14.55 | 0.40 | 2.83 | 58614.38 | 8481.68 | 3.29 |
| 2024-08-15 | 14.02 | 14.15 | 0.11 | 0.78 | 32277.00 | 4546.15 | 1.81 |
| 2024-08-14 | 14.20 | 14.04 | -0.20 | -1.40 | 20526.80 | 2888.45 | 1.15 |
| 2024-08-13 | 14.05 | 14.24 | 0.31 | 2.23 | 31944.58 | 4531.81 | 1.79 |
| 2024-08-12 | 14.05 | 13.93 | -0.24 | -1.69 | 22106.00 | 3096.96 | 1.24 |
| 2024-08-09 | 14.15 | 14.17 | 0.08 | 0.57 | 22600.00 | 3215.71 | 1.27 |
| 2024-08-08 | 14.33 | 14.09 | -0.41 | -2.83 | 31993.00 | 4505.54 | 1.80 |
| 2024-08-07 | 13.91 | 14.50 | 0.40 | 2.84 | 48554.00 | 6991.18 | 2.72 |
| 2024-08-06 | 14.10 | 14.10 | 0.23 | 1.66 | 23007.60 | 3233.12 | 1.29 |
| 2024-08-05 | 14.40 | 13.87 | -0.74 | -5.07 | 39478.00 | 5602.24 | 2.22 |
| 2024-08-02 | 14.95 | 14.61 | -0.43 | -2.86 | 32238.38 | 4749.37 | 1.81 |
| 2024-08-01 | 15.27 | 15.04 | -0.23 | -1.51 | 37907.00 | 5755.36 | 2.13 |
| 2024-07-31 | 14.79 | 15.27 | 0.47 | 3.18 | 33665.80 | 5090.23 | 1.89 |
| 2024-07-30 | 14.77 | 14.80 | 0.03 | 0.20 | 18547.00 | 2720.42 | 1.04 |
| 2024-07-29 | 15.12 | 14.77 | -0.14 | -0.94 | 21414.00 | 3163.80 | 1.20 |
| 2024-07-26 | 14.40 | 14.91 | 0.50 | 3.47 | 30817.00 | 4564.48 | 1.73 |
| 2024-07-25 | 14.40 | 14.41 | -0.19 | -1.30 | 32060.00 | 4619.41 | 1.80 |
| 2024-07-24 | 14.60 | 14.60 | 0.00 | 0.00 | 45595.00 | 6785.98 | 2.56 |
| 2024-07-23 | 15.02 | 14.60 | -0.43 | -2.86 | 26270.58 | 3895.12 | 1.47 |
| 2024-07-22 | 14.96 | 15.03 | 0.08 | 0.54 | 24036.58 | 3596.47 | 1.35 |
| 2024-07-19 | 15.10 | 14.95 | -0.20 | -1.32 | 32450.00 | 4906.22 | 1.82 |
| 2024-07-18 | 15.16 | 15.15 | -0.42 | -2.70 | 68600.00 | 10203.03 | 3.85 |
| 2024-07-17 | 15.89 | 15.57 | -0.34 | -2.14 | 54924.00 | 8658.85 | 3.08 |
| 2024-07-16 | 15.95 | 15.91 | -0.10 | -0.63 | 38547.00 | 6102.18 | 2.16 |
| 2024-07-15 | 16.41 | 16.01 | -0.39 | -2.38 | 26343.80 | 4247.09 | 1.48 |
| 2024-07-12 | 16.56 | 16.40 | -0.19 | -1.15 | 28294.00 | 4632.80 | 1.59 |
| 2024-07-11 | 16.59 | 16.59 | 0.29 | 1.78 | 47009.96 | 7853.50 | 2.64 |
| 2024-07-10 | 16.09 | 16.30 | 0.21 | 1.31 | 50052.00 | 8187.94 | 2.81 |
| 2024-07-09 | 15.16 | 16.09 | 0.89 | 5.86 | 54586.18 | 8540.79 | 3.06 |
| 2024-07-08 | 15.50 | 15.20 | -0.39 | -2.50 | 31078.00 | 4765.06 | 1.74 |
| 2024-07-05 | 15.48 | 15.59 | 0.09 | 0.58 | 34919.96 | 5361.06 | 1.96 |
| 2024-07-04 | 16.00 | 15.50 | -0.47 | -2.94 | 36637.20 | 5776.87 | 2.06 |
| 2024-07-03 | 16.34 | 15.97 | -0.37 | -2.26 | 30898.80 | 4971.35 | 1.73 |
| 2024-07-02 | 16.64 | 16.34 | -0.35 | -2.10 | 33891.20 | 5570.57 | 1.90 |
| 2024-07-01 | 16.22 | 16.69 | 0.34 | 2.08 | 38351.96 | 6331.99 | 2.15 |
| 2024-06-28 | 16.07 | 16.35 | 0.28 | 1.74 | 44966.00 | 7395.63 | 2.52 |
| 2024-06-27 | 16.65 | 16.07 | -0.61 | -3.66 | 48052.00 | 7800.62 | 2.70 |
| 2024-06-26 | 16.31 | 16.68 | 0.27 | 1.65 | 40812.50 | 6723.86 | 2.29 |
| 2024-06-25 | 16.30 | 16.41 | 0.25 | 1.55 | 46399.74 | 7700.05 | 2.60 |
| 2024-06-24 | 16.87 | 16.16 | -0.78 | -4.60 | 45936.00 | 7520.80 | 2.58 |
| 2024-06-21 | 16.71 | 16.94 | 0.19 | 1.13 | 30119.58 | 5099.96 | 1.69 |
| 2024-06-20 | 17.21 | 16.75 | -0.46 | -2.67 | 51706.00 | 8782.25 | 2.90 |
| 2024-06-19 | 17.58 | 17.21 | -0.42 | -2.38 | 44350.00 | 7698.50 | 2.49 |
| 2024-06-18 | 17.04 | 17.63 | 0.43 | 2.50 | 61854.38 | 10757.40 | 3.47 |
| 2024-06-17 | 16.97 | 17.20 | 0.30 | 1.78 | 58834.00 | 10142.91 | 3.30 |
| 2024-06-14 | 17.20 | 16.90 | -0.12 | -0.71 | 48366.00 | 8168.59 | 2.71 |
| 2024-06-13 | 16.84 | 17.30 | 0.46 | 2.73 | 94073.80 | 16270.82 | 5.28 |
| 2024-06-12 | 16.58 | 16.84 | 0.17 | 1.02 | 51263.92 | 8629.32 | 2.88 |
| 2024-06-11 | 16.46 | 16.67 | -0.05 | -0.30 | 60085.61 | 9880.96 | 3.37 |
| 2024-06-07 | 17.00 | 16.72 | 0.04 | 0.24 | 86100.94 | 14330.30 | 4.83 |
| 2024-06-06 | 17.61 | 16.68 | -1.45 | -8.00 | 194673.52 | 32913.56 | 10.92 |
| 2024-06-05 | 18.98 | 18.13 | -1.74 | -8.76 | 248105.55 | 46065.66 | 13.92 |
| 2024-06-04 | 17.45 | 19.87 | 2.37 | 13.54 | 282553.71 | 54488.74 | 15.85 |
| 2024-06-03 | 17.58 | 17.50 | 0.00 | 0.00 | 31211.00 | 5478.73 | 1.75 |
| 2024-05-31 | 17.46 | 17.50 | 0.20 | 1.16 | 16975.00 | 2968.65 | 0.95 |
| 2024-05-30 | 17.12 | 17.30 | 0.17 | 0.99 | 31356.00 | 5456.74 | 1.76 |
| 2024-05-29 | 17.11 | 17.13 | 0.01 | 0.06 | 22320.40 | 3822.38 | 1.25 |
| 2024-05-28 | 17.28 | 17.12 | -0.22 | -1.27 | 19743.92 | 3385.54 | 1.11 |
| 2024-05-27 | 17.35 | 17.34 | 0.02 | 0.12 | 35017.00 | 5992.92 | 1.96 |
| 2024-05-24 | 17.05 | 17.32 | 0.00 | 0.00 | 29020.59 | 5008.32 | 1.63 |
| 2024-05-23 | 17.68 | 17.32 | -0.40 | -2.26 | 27459.74 | 4787.21 | 1.54 |
| 2024-05-22 | 17.84 | 17.72 | 0.08 | 0.45 | 22739.38 | 4026.05 | 1.28 |
| 2024-05-21 | 17.96 | 17.64 | -0.41 | -2.27 | 30434.82 | 5349.80 | 1.71 |
| 2024-05-20 | 17.79 | 18.05 | 0.21 | 1.18 | 37606.16 | 6728.52 | 2.11 |
| 2024-05-17 | 17.50 | 17.84 | 0.42 | 2.41 | 49028.80 | 8665.42 | 2.75 |
| 2024-05-16 | 17.52 | 17.42 | -0.10 | -0.57 | 40654.40 | 7124.26 | 2.28 |
| 2024-05-15 | 17.57 | 17.52 | -0.06 | -0.34 | 38400.02 | 6790.31 | 2.15 |
| 2024-05-14 | 17.68 | 17.58 | 0.01 | 0.06 | 25825.00 | 4562.47 | 1.45 |
| 2024-05-13 | 18.17 | 17.57 | -0.73 | -3.99 | 49532.14 | 8751.54 | 2.78 |
| 2024-05-10 | 18.70 | 18.30 | -0.30 | -1.61 | 31759.51 | 5836.85 | 1.78 |
日K线
周K线
月K线
