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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 34.64 | 35.43 | 33.88 | 33.95 | -1.68% | 0.57 | 3.69% |
| 2025-11-18 | 35.32 | 35.37 | 34.44 | 34.53 | -1.79% | 0.39 | 2.50% |
| 2025-11-17 | 35.32 | 36.02 | 34.88 | 35.16 | +0.42% | 0.61 | 3.85% |
| 2025-11-14 | 34.63 | 35.41 | 34.26 | 35.01 | +1.10% | 0.42 | 2.66% |
| 2025-11-13 | 34.34 | 34.79 | 34.16 | 34.63 | +0.71% | 0.28 | 1.84% |
| 2025-11-12 | 35.06 | 35.07 | 34.30 | 34.38 | -2.01% | 0.33 | 2.12% |
| 2025-11-11 | 34.86 | 35.12 | 34.58 | 35.09 | +0.65% | 0.34 | 2.18% |
| 2025-11-10 | 34.92 | 35.23 | 34.49 | 34.87 | +0.45% | 0.31 | 2.00% |
| 2025-11-07 | 34.69 | 34.92 | 34.45 | 34.71 | +0.08% | 0.31 | 1.99% |
| 2025-11-06 | 34.91 | 35.20 | 34.57 | 34.68 | -0.73% | 0.28 | 1.83% |
| 2025-11-05 | 34.59 | 35.07 | 34.35 | 34.93 | +0.88% | 0.39 | 2.51% |
| 2025-11-04 | 34.43 | 34.98 | 34.34 | 34.63 | +0.68% | 0.33 | 2.14% |
| 2025-11-03 | 34.42 | 34.52 | 34.10 | 34.39 | -0.09% | 0.27 | 1.74% |
| 2025-10-31 | 33.82 | 34.50 | 33.82 | 34.42 | +1.62% | 0.33 | 2.18% |
| 2025-10-30 | 34.11 | 34.41 | 33.87 | 33.87 | -0.78% | 0.28 | 1.85% |
| 2025-10-29 | 34.59 | 34.71 | 33.85 | 34.14 | -1.42% | 0.41 | 2.71% |
| 2025-10-28 | 34.76 | 35.32 | 34.46 | 34.63 | -0.93% | 0.64 | 4.13% |
| 2025-10-27 | 34.44 | 35.81 | 34.44 | 34.95 | +1.28% | 0.62 | 3.96% |
| 2025-10-24 | 34.94 | 35.02 | 34.41 | 34.51 | -1.18% | 0.31 | 2.02% |
| 2025-10-23 | 34.60 | 34.92 | 34.02 | 34.92 | +0.99% | 0.36 | 2.32% |