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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 42.53 | 43.90 | 41.74 | 43.68 | +2.95% | 0.78 | 4.15% |
| 2026-04-20 | 41.29 | 42.95 | 40.83 | 42.43 | +3.14% | 0.75 | 4.05% |
| 2026-04-17 | 41.52 | 41.53 | 40.88 | 41.14 | -0.87% | 0.26 | 1.42% |
| 2026-04-16 | 41.00 | 41.77 | 40.21 | 41.50 | +1.19% | 0.28 | 1.57% |
| 2026-04-15 | 41.00 | 41.97 | 40.65 | 41.01 | +0.98% | 0.32 | 1.77% |
| 2026-04-14 | 40.41 | 40.70 | 39.95 | 40.61 | +0.79% | 0.31 | 1.74% |
| 2026-04-13 | 41.34 | 41.34 | 39.85 | 40.29 | -1.78% | 0.54 | 3.08% |
| 2026-04-10 | 40.94 | 41.43 | 40.42 | 41.02 | +0.49% | 0.31 | 1.72% |
| 2026-04-09 | 41.11 | 41.31 | 40.03 | 40.82 | -0.71% | 0.22 | 1.25% |
| 2026-04-08 | 39.93 | 41.98 | 39.93 | 41.11 | +3.79% | 0.50 | 2.77% |
| 2026-04-07 | 38.97 | 39.77 | 38.48 | 39.61 | +2.06% | 0.53 | 3.06% |
| 2026-04-03 | 40.13 | 40.27 | 38.36 | 38.81 | -2.44% | 0.29 | 1.71% |
| 2026-04-02 | 40.24 | 41.15 | 39.43 | 39.78 | -1.36% | 0.56 | 3.17% |
| 2026-04-01 | 40.01 | 40.97 | 39.61 | 40.33 | +2.96% | 0.46 | 2.60% |
| 2026-03-31 | 41.00 | 41.96 | 39.02 | 39.17 | -5.25% | 0.78 | 4.45% |
| 2026-03-30 | 40.54 | 41.46 | 40.15 | 41.34 | +1.03% | 0.52 | 2.86% |
| 2026-03-27 | 39.95 | 41.57 | 39.46 | 40.92 | +2.96% | 0.57 | 3.13% |
| 2026-03-26 | 40.66 | 40.78 | 39.53 | 39.74 | -2.34% | 0.41 | 2.31% |
| 2026-03-25 | 39.54 | 40.71 | 38.61 | 40.69 | +3.65% | 0.64 | 3.56% |
| 2026-03-24 | 39.30 | 40.12 | 37.97 | 39.26 | +1.37% | 0.71 | 4.14% |