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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 32.94 | 32.94 | 31.96 | 32.16 | -2.03% | 0.46 | 3.17% |
| 2025-07-21 | 33.33 | 33.76 | 32.62 | 32.82 | -0.12% | 0.56 | 3.81% |
| 2025-07-18 | 32.37 | 33.35 | 32.31 | 32.86 | +1.33% | 0.39 | 2.68% |
| 2025-07-17 | 32.13 | 32.67 | 31.95 | 32.43 | +0.89% | 0.34 | 2.35% |
| 2025-07-16 | 31.78 | 32.23 | 31.78 | 32.15 | +0.68% | 0.32 | 2.21% |
| 2025-07-15 | 32.37 | 32.60 | 31.63 | 31.93 | -1.33% | 0.35 | 2.44% |
| 2025-07-14 | 32.55 | 32.55 | 31.69 | 32.36 | +1.20% | 0.47 | 3.30% |
| 2025-07-11 | 31.59 | 31.98 | 31.26 | 31.98 | +1.24% | 0.32 | 2.23% |
| 2025-07-10 | 31.99 | 32.11 | 31.37 | 31.59 | -1.23% | 0.35 | 2.50% |
| 2025-07-09 | 32.16 | 32.59 | 31.67 | 31.98 | -0.09% | 0.56 | 3.84% |
| 2025-07-08 | 32.19 | 32.23 | 31.60 | 32.01 | -0.57% | 0.53 | 3.62% |
| 2025-07-07 | 32.55 | 32.55 | 31.43 | 32.19 | +1.24% | 0.47 | 3.25% |
| 2025-07-04 | 32.57 | 32.61 | 31.79 | 31.80 | -1.40% | 0.41 | 2.83% |
| 2025-07-03 | 31.33 | 32.25 | 31.31 | 32.25 | +2.63% | 0.60 | 4.13% |
| 2025-07-02 | 32.03 | 32.03 | 31.38 | 31.42 | -0.85% | 0.43 | 3.00% |
| 2025-07-01 | 32.14 | 32.19 | 31.16 | 31.69 | -0.45% | 0.51 | 3.58% |
| 2025-06-30 | 30.84 | 31.84 | 30.68 | 31.84 | +2.03% | 0.66 | 4.62% |
| 2025-06-27 | 31.54 | 32.61 | 30.97 | 31.20 | +0.22% | 0.78 | 5.39% |
| 2025-06-26 | 30.44 | 31.64 | 30.40 | 31.14 | +1.03% | 0.78 | 5.51% |
| 2025-06-25 | 31.99 | 33.42 | 30.82 | 30.82 | +2.16% | 1.08 | 7.43% |