国泰环保 sz.301203
46.01
+2.72%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 45.02 | 46.98 | 43.50 | 46.01 | +2.72% | 0.86 | 4.30% |
| 2026-05-21 | 47.31 | 47.82 | 44.00 | 44.79 | -5.33% | 0.71 | 3.52% |
| 2026-05-20 | 48.35 | 48.73 | 47.05 | 47.31 | -2.45% | 0.61 | 2.95% |
| 2026-05-19 | 49.91 | 50.25 | 48.10 | 48.50 | -2.14% | 0.54 | 2.52% |
| 2026-05-18 | 49.95 | 50.18 | 49.01 | 49.56 | +0.79% | 0.68 | 3.13% |
| 2026-05-15 | 50.50 | 50.76 | 49.01 | 49.17 | -2.54% | 0.64 | 2.94% |
| 2026-05-14 | 52.50 | 52.55 | 50.00 | 50.45 | -3.44% | 0.86 | 3.84% |
| 2026-05-13 | 51.47 | 52.97 | 51.01 | 52.25 | +0.75% | 0.77 | 3.37% |
| 2026-05-12 | 50.36 | 52.30 | 49.69 | 51.86 | +2.98% | 1.05 | 4.68% |
| 2026-05-11 | 49.16 | 51.17 | 48.72 | 50.36 | +3.45% | 0.97 | 4.41% |
| 2026-05-08 | 48.99 | 49.09 | 47.60 | 48.68 | +0.02% | 0.55 | 2.60% |
| 2026-05-07 | 46.33 | 49.26 | 46.31 | 48.67 | +5.03% | 0.86 | 4.07% |
| 2026-05-06 | 45.58 | 47.34 | 44.92 | 46.34 | +1.71% | 0.75 | 3.75% |
| 2026-04-30 | 45.49 | 46.49 | 45.10 | 45.56 | -0.35% | 0.47 | 2.34% |
| 2026-04-29 | 44.00 | 46.86 | 42.83 | 45.72 | +3.91% | 0.87 | 4.41% |
| 2026-04-28 | 43.95 | 44.20 | 42.26 | 44.00 | -2.46% | 0.92 | 4.78% |
| 2026-04-27 | 44.60 | 45.30 | 44.20 | 45.11 | +1.60% | 0.62 | 3.13% |
| 2026-04-24 | 44.05 | 44.79 | 43.75 | 44.40 | +0.68% | 0.43 | 2.22% |
| 2026-04-23 | 44.03 | 44.70 | 43.34 | 44.10 | +0.78% | 0.59 | 3.05% |
| 2026-04-22 | 43.49 | 44.12 | 43.05 | 43.76 | +0.18% | 0.56 | 2.93% |