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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 43.17 | 45.09 | 42.91 | 43.75 | +2.01% | 1.49 | 7.58% |
| 2026-02-12 | 42.72 | 43.60 | 41.99 | 42.89 | +0.14% | 1.54 | 8.05% |
| 2026-02-11 | 41.08 | 44.15 | 40.27 | 42.83 | +4.20% | 2.21 | 11.62% |
| 2026-02-10 | 37.88 | 41.98 | 37.59 | 41.10 | +8.35% | 2.55 | 14.14% |
| 2026-02-09 | 36.60 | 38.75 | 35.95 | 37.94 | +4.51% | 1.32 | 7.83% |
| 2026-02-06 | 35.13 | 36.84 | 35.02 | 36.30 | +3.32% | 0.63 | 3.91% |
| 2026-02-05 | 34.83 | 36.17 | 34.76 | 35.13 | +0.45% | 0.48 | 3.03% |
| 2026-02-04 | 35.08 | 35.49 | 34.63 | 34.97 | -0.34% | 0.24 | 1.55% |
| 2026-02-03 | 34.57 | 35.19 | 34.57 | 35.09 | +2.11% | 0.23 | 1.45% |
| 2026-02-02 | 34.79 | 35.26 | 34.36 | 34.36 | -1.55% | 0.28 | 1.80% |
| 2026-01-30 | 34.18 | 35.08 | 33.95 | 34.90 | +1.72% | 0.38 | 2.46% |
| 2026-01-29 | 34.56 | 34.99 | 33.92 | 34.32 | -0.79% | 0.35 | 2.25% |
| 2026-01-28 | 35.07 | 35.20 | 34.50 | 34.59 | -1.73% | 0.24 | 1.53% |
| 2026-01-27 | 35.67 | 35.67 | 34.24 | 35.20 | -0.47% | 0.26 | 1.68% |
| 2026-01-26 | 35.61 | 35.65 | 35.00 | 35.37 | -0.33% | 0.26 | 1.64% |
| 2026-01-23 | 35.50 | 35.69 | 35.17 | 35.48 | +0.06% | 0.22 | 1.39% |
| 2026-01-22 | 35.36 | 35.55 | 35.04 | 35.46 | +0.84% | 0.32 | 2.06% |
| 2026-01-21 | 34.56 | 35.17 | 34.56 | 35.17 | +1.07% | 0.23 | 1.45% |
| 2026-01-20 | 35.00 | 35.10 | 34.53 | 34.80 | -0.11% | 0.21 | 1.36% |
| 2026-01-19 | 34.11 | 34.98 | 33.98 | 34.84 | +1.49% | 0.31 | 2.00% |