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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 30.39 | 30.65 | 30.02 | 30.41 | -0.13% | 0.17 | 1.24% |
| 2025-12-16 | 30.75 | 31.06 | 30.28 | 30.45 | -1.52% | 0.19 | 1.40% |
| 2025-12-15 | 30.81 | 31.06 | 30.58 | 30.92 | +0.35% | 0.16 | 1.16% |
| 2025-12-12 | 31.19 | 31.44 | 30.75 | 30.81 | -1.20% | 0.25 | 1.77% |
| 2025-12-11 | 31.74 | 31.79 | 31.09 | 31.19 | -1.82% | 0.21 | 1.48% |
| 2025-12-10 | 31.98 | 32.26 | 31.63 | 31.77 | -0.77% | 0.16 | 1.14% |
| 2025-12-09 | 32.38 | 32.49 | 32.00 | 32.01 | -1.06% | 0.19 | 1.35% |
| 2025-12-08 | 32.12 | 32.50 | 32.12 | 32.35 | +0.89% | 0.19 | 1.29% |
| 2025-12-05 | 31.67 | 32.22 | 31.26 | 32.07 | +1.55% | 0.33 | 2.34% |
| 2025-12-04 | 32.38 | 32.54 | 25.96 | 31.58 | -2.48% | 0.31 | 2.19% |
| 2025-12-03 | 32.47 | 32.67 | 32.17 | 32.38 | -0.24% | 0.14 | 0.95% |
| 2025-12-02 | 32.57 | 32.68 | 32.30 | 32.46 | -0.57% | 0.15 | 1.06% |
| 2025-12-01 | 32.86 | 33.27 | 32.45 | 32.65 | -0.12% | 0.27 | 1.82% |
| 2025-11-28 | 32.84 | 32.84 | 32.18 | 32.69 | +0.63% | 0.17 | 1.16% |
| 2025-11-27 | 32.37 | 32.60 | 32.05 | 32.48 | +0.36% | 0.19 | 1.33% |
| 2025-11-26 | 33.17 | 33.17 | 32.00 | 32.36 | -1.46% | 0.33 | 2.27% |
| 2025-11-25 | 32.59 | 32.84 | 32.24 | 32.84 | +1.92% | 0.23 | 1.58% |
| 2025-11-24 | 32.02 | 32.76 | 31.86 | 32.23 | +1.30% | 0.23 | 1.59% |
| 2025-11-21 | 33.56 | 33.94 | 31.73 | 31.81 | -6.22% | 0.55 | 3.78% |
| 2025-11-20 | 34.20 | 34.48 | 33.60 | 33.92 | -0.09% | 0.33 | 2.16% |