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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 34.85 | 34.85 | 34.05 | 34.33 | +0.26% | 0.28 | 1.82% |
| 2026-01-15 | 33.66 | 34.40 | 33.59 | 34.24 | +1.42% | 0.34 | 2.25% |
| 2026-01-14 | 33.71 | 33.85 | 33.25 | 33.76 | +0.64% | 0.36 | 2.37% |
| 2026-01-13 | 33.51 | 33.98 | 33.30 | 33.54 | +0.23% | 0.23 | 1.52% |
| 2026-01-12 | 33.33 | 33.65 | 33.12 | 33.46 | +0.47% | 0.25 | 1.66% |
| 2026-01-09 | 32.93 | 33.83 | 32.93 | 33.31 | +1.37% | 0.34 | 2.29% |
| 2026-01-08 | 32.57 | 33.06 | 32.42 | 32.85 | +0.84% | 0.33 | 2.22% |
| 2026-01-07 | 33.20 | 33.20 | 32.32 | 32.58 | +0.06% | 0.26 | 1.80% |
| 2026-01-06 | 32.95 | 33.00 | 32.42 | 32.56 | -0.33% | 0.19 | 1.30% |
| 2026-01-05 | 32.00 | 32.84 | 31.86 | 32.67 | +2.02% | 0.28 | 1.94% |
| 2025-12-31 | 31.56 | 32.09 | 31.41 | 32.02 | +1.43% | 0.16 | 1.11% |
| 2025-12-30 | 31.88 | 31.88 | 31.51 | 31.57 | -0.74% | 0.15 | 1.02% |
| 2025-12-29 | 31.77 | 31.94 | 31.63 | 31.80 | +0.19% | 0.20 | 1.42% |
| 2025-12-26 | 32.07 | 32.24 | 31.65 | 31.75 | -0.68% | 0.17 | 1.22% |
| 2025-12-25 | 31.86 | 32.03 | 31.72 | 31.96 | +0.62% | 0.15 | 1.02% |
| 2025-12-24 | 31.58 | 31.97 | 31.39 | 31.77 | +0.94% | 0.17 | 1.19% |
| 2025-12-23 | 31.57 | 31.75 | 31.31 | 31.47 | -0.31% | 0.16 | 1.16% |
| 2025-12-22 | 31.75 | 31.82 | 31.29 | 31.57 | +0.50% | 0.20 | 1.39% |
| 2025-12-19 | 31.13 | 31.47 | 30.82 | 31.41 | +1.55% | 0.26 | 1.89% |
| 2025-12-18 | 30.41 | 31.17 | 30.24 | 30.93 | +1.71% | 0.22 | 1.58% |