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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 31.39 | 31.90 | 31.21 | 31.69 | -0.12% | 0.80 | 5.63% |
| 2025-08-18 | 31.26 | 32.23 | 30.49 | 31.73 | -6.29% | 1.78 | 12.67% |
| 2025-08-15 | 33.55 | 33.89 | 33.25 | 33.85 | +1.80% | 0.61 | 4.03% |
| 2025-08-14 | 34.34 | 34.34 | 33.21 | 33.26 | -2.67% | 0.58 | 3.84% |
| 2025-08-13 | 34.23 | 34.52 | 33.79 | 34.17 | -0.11% | 0.57 | 3.74% |
| 2025-08-12 | 34.34 | 34.56 | 33.85 | 34.21 | -0.03% | 0.45 | 2.94% |
| 2025-08-11 | 34.56 | 34.56 | 33.77 | 34.22 | +0.03% | 0.57 | 3.74% |
| 2025-08-08 | 34.08 | 34.70 | 33.68 | 34.21 | -0.57% | 0.78 | 5.11% |
| 2025-08-07 | 34.05 | 36.27 | 33.35 | 34.40 | +2.60% | 1.50 | 9.65% |
| 2025-08-06 | 33.77 | 34.14 | 32.94 | 33.53 | +0.71% | 0.65 | 4.35% |
| 2025-08-05 | 33.21 | 33.33 | 32.84 | 33.30 | +0.27% | 0.32 | 2.13% |
| 2025-08-04 | 32.43 | 33.48 | 32.18 | 33.21 | +2.39% | 0.50 | 3.37% |
| 2025-08-01 | 31.64 | 32.55 | 31.64 | 32.43 | +2.54% | 0.34 | 2.35% |
| 2025-07-31 | 32.27 | 32.38 | 31.56 | 31.63 | -1.98% | 0.23 | 1.58% |
| 2025-07-30 | 32.18 | 32.67 | 32.03 | 32.27 | +0.43% | 0.29 | 1.98% |
| 2025-07-29 | 32.73 | 32.86 | 31.89 | 32.13 | -1.92% | 0.42 | 2.90% |
| 2025-07-28 | 32.63 | 32.94 | 32.47 | 32.76 | +0.27% | 0.23 | 1.58% |
| 2025-07-25 | 32.43 | 32.85 | 32.18 | 32.67 | +1.06% | 0.22 | 1.52% |
| 2025-07-24 | 32.09 | 32.67 | 32.06 | 32.32 | +0.43% | 0.29 | 1.99% |
| 2025-07-23 | 32.20 | 32.80 | 32.11 | 32.19 | +0.09% | 0.27 | 1.88% |