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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.45 | 30.20 | 29.28 | 30.17 | +3.19% | 0.31 | 2.29% |
| 2025-06-23 | 28.71 | 29.28 | 28.44 | 29.23 | +1.87% | 0.15 | 1.14% |
| 2025-06-20 | 29.11 | 29.57 | 28.60 | 28.70 | -1.39% | 0.19 | 1.43% |
| 2025-06-19 | 29.92 | 29.95 | 29.10 | 29.10 | -2.73% | 0.21 | 1.58% |
| 2025-06-18 | 30.20 | 30.20 | 29.83 | 29.92 | -0.99% | 0.14 | 1.00% |
| 2025-06-17 | 30.22 | 30.36 | 29.99 | 30.21 | -0.06% | 0.11 | 0.82% |
| 2025-06-16 | 30.11 | 30.26 | 29.80 | 30.23 | +0.70% | 0.20 | 1.48% |
| 2025-06-13 | 29.97 | 30.26 | 29.70 | 30.02 | 0.00% | 0.24 | 1.77% |
| 2025-06-12 | 30.06 | 30.12 | 29.83 | 30.02 | -0.29% | 0.16 | 1.16% |
| 2025-06-11 | 29.83 | 30.33 | 29.70 | 30.11 | +0.90% | 0.23 | 1.71% |
| 2025-06-10 | 29.68 | 30.03 | 29.48 | 29.84 | +0.78% | 0.24 | 1.79% |
| 2025-06-09 | 29.48 | 29.75 | 29.42 | 29.61 | +0.16% | 0.12 | 0.88% |
| 2025-06-06 | 29.48 | 29.58 | 29.16 | 29.56 | +0.56% | 0.11 | 0.84% |
| 2025-06-05 | 29.47 | 29.62 | 29.22 | 29.40 | -0.39% | 0.11 | 0.79% |
| 2025-06-04 | 29.36 | 29.67 | 29.36 | 29.51 | +0.49% | 0.15 | 1.09% |
| 2025-06-03 | 29.26 | 29.57 | 29.20 | 29.37 | -0.23% | 0.13 | 0.99% |
| 2025-05-30 | 29.77 | 30.14 | 29.16 | 29.44 | -1.03% | 0.18 | 1.32% |
| 2025-05-29 | 29.76 | 29.82 | 29.46 | 29.74 | +0.45% | 0.18 | 1.31% |
| 2025-05-28 | 29.32 | 29.90 | 29.32 | 29.61 | +0.78% | 0.24 | 1.75% |
| 2025-05-27 | 29.08 | 29.51 | 28.97 | 29.38 | +1.06% | 0.15 | 1.13% |