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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 41.88 | 41.88 | 38.32 | 38.73 | -7.06% | 0.94 | 5.27% |
| 2026-03-20 | 42.72 | 43.20 | 41.33 | 41.67 | -1.51% | 0.41 | 2.15% |
| 2026-03-19 | 42.85 | 43.93 | 42.19 | 42.31 | -1.55% | 0.56 | 2.93% |
| 2026-03-18 | 42.92 | 43.24 | 42.48 | 42.98 | +1.04% | 0.36 | 1.89% |
| 2026-03-17 | 43.26 | 43.66 | 42.38 | 42.54 | -0.91% | 0.49 | 2.57% |
| 2026-03-16 | 43.08 | 43.35 | 42.56 | 42.93 | +0.11% | 0.52 | 2.69% |
| 2026-03-13 | 43.35 | 44.06 | 42.84 | 42.88 | -1.22% | 0.58 | 2.98% |
| 2026-03-12 | 44.68 | 44.73 | 43.15 | 43.41 | -2.83% | 0.99 | 5.04% |
| 2026-03-11 | 47.08 | 47.08 | 43.32 | 44.68 | -4.17% | 1.66 | 8.28% |
| 2026-03-10 | 45.74 | 47.75 | 45.74 | 46.62 | +2.41% | 0.84 | 4.04% |
| 2026-03-09 | 46.94 | 47.10 | 44.76 | 45.52 | -3.21% | 0.81 | 3.95% |
| 2026-03-06 | 45.59 | 48.05 | 45.53 | 47.03 | +2.20% | 0.72 | 3.44% |
| 2026-03-05 | 45.79 | 46.67 | 45.34 | 46.02 | +1.69% | 0.50 | 2.45% |
| 2026-03-04 | 44.46 | 45.99 | 44.18 | 45.25 | +0.44% | 0.76 | 3.75% |
| 2026-03-03 | 45.65 | 47.40 | 45.03 | 45.06 | -1.01% | 0.94 | 4.61% |
| 2026-03-02 | 46.57 | 47.47 | 45.00 | 45.52 | -4.74% | 1.27 | 6.22% |
| 2026-02-27 | 46.40 | 48.27 | 45.20 | 47.79 | +2.85% | 1.00 | 4.76% |
| 2026-02-26 | 46.25 | 47.87 | 43.76 | 46.46 | +1.48% | 1.31 | 6.44% |
| 2026-02-25 | 44.47 | 46.11 | 43.83 | 45.78 | +3.48% | 1.26 | 6.28% |
| 2026-02-24 | 44.53 | 45.40 | 42.20 | 44.24 | +1.12% | 1.13 | 5.75% |