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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 34.71 | 34.81 | 34.36 | 34.58 | -0.09% | 0.34 | 2.19% |
| 2025-10-21 | 34.93 | 35.07 | 34.36 | 34.61 | -1.43% | 0.49 | 3.18% |
| 2025-10-20 | 34.61 | 35.31 | 33.88 | 35.11 | +1.97% | 0.93 | 5.96% |
| 2025-10-17 | 33.27 | 34.76 | 33.11 | 34.43 | +3.54% | 0.95 | 6.20% |
| 2025-10-16 | 33.71 | 33.85 | 33.20 | 33.26 | -1.74% | 0.25 | 1.66% |
| 2025-10-15 | 33.47 | 34.08 | 33.25 | 33.85 | +1.41% | 0.35 | 2.35% |
| 2025-10-14 | 33.79 | 34.13 | 33.24 | 33.37 | -1.22% | 0.27 | 1.77% |
| 2025-10-13 | 33.33 | 33.97 | 32.54 | 33.79 | -0.58% | 0.39 | 2.60% |
| 2025-10-10 | 33.86 | 34.83 | 33.86 | 33.98 | +0.20% | 0.37 | 2.41% |
| 2025-10-09 | 34.10 | 34.43 | 33.63 | 33.91 | -0.49% | 0.43 | 2.84% |
| 2025-09-30 | 34.97 | 35.09 | 34.05 | 34.08 | -2.83% | 0.53 | 3.45% |
| 2025-09-29 | 33.94 | 35.20 | 33.94 | 35.07 | +1.59% | 0.57 | 3.68% |
| 2025-09-26 | 34.02 | 34.82 | 33.76 | 34.52 | +0.89% | 0.48 | 3.10% |
| 2025-09-25 | 35.53 | 35.66 | 34.19 | 34.22 | -3.51% | 0.81 | 5.21% |
| 2025-09-24 | 35.11 | 35.64 | 34.90 | 35.46 | +0.11% | 0.91 | 5.78% |
| 2025-09-23 | 33.72 | 35.79 | 33.61 | 35.42 | +5.43% | 1.16 | 7.46% |
| 2025-09-22 | 34.20 | 34.34 | 33.28 | 33.60 | -1.75% | 0.46 | 3.05% |
| 2025-09-19 | 33.71 | 34.58 | 33.71 | 34.20 | +1.46% | 0.50 | 3.29% |
| 2025-09-18 | 34.78 | 34.89 | 33.36 | 33.71 | -3.27% | 0.70 | 4.57% |
| 2025-09-17 | 34.62 | 35.31 | 34.38 | 34.85 | +0.28% | 0.69 | 4.43% |