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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 28.93 | 29.10 | 28.58 | 29.07 | +1.31% | 0.11 | 0.83% |
| 2025-05-23 | 28.63 | 29.29 | 28.58 | 28.70 | -0.17% | 0.16 | 1.25% |
| 2025-05-22 | 29.12 | 29.37 | 28.62 | 28.74 | -1.84% | 0.18 | 1.34% |
| 2025-05-21 | 29.66 | 29.90 | 29.09 | 29.28 | -1.29% | 0.16 | 1.17% |
| 2025-05-20 | 29.46 | 29.70 | 29.10 | 29.67 | +1.08% | 0.18 | 1.33% |
| 2025-05-19 | 29.28 | 29.46 | 29.01 | 29.35 | -0.07% | 0.10 | 0.77% |
| 2025-05-16 | 29.03 | 29.47 | 28.82 | 29.37 | +1.39% | 0.15 | 1.13% |
| 2025-05-15 | 29.02 | 29.15 | 28.69 | 28.97 | +0.03% | 0.12 | 0.89% |
| 2025-05-14 | 29.19 | 29.19 | 28.79 | 28.96 | -0.33% | 0.12 | 0.90% |
| 2025-05-13 | 29.48 | 29.48 | 28.94 | 29.05 | -0.07% | 0.10 | 0.76% |
| 2025-05-12 | 29.43 | 29.51 | 29.03 | 29.07 | -0.98% | 0.15 | 1.09% |
| 2025-05-09 | 29.51 | 29.51 | 28.92 | 29.36 | -0.03% | 0.18 | 1.35% |
| 2025-05-08 | 28.85 | 29.44 | 28.58 | 29.37 | +1.76% | 0.16 | 1.24% |
| 2025-05-07 | 28.76 | 28.89 | 28.56 | 28.86 | +1.08% | 0.17 | 1.29% |
| 2025-05-06 | 28.24 | 28.60 | 28.22 | 28.55 | +1.02% | 0.15 | 1.18% |