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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 34.88 | 34.96 | 34.21 | 34.75 | -0.31% | 0.46 | 2.96% |
| 2025-09-15 | 35.19 | 35.28 | 34.73 | 34.86 | -0.95% | 0.53 | 3.36% |
| 2025-09-12 | 36.06 | 36.19 | 35.13 | 35.19 | -2.39% | 0.80 | 5.08% |
| 2025-09-11 | 36.48 | 36.80 | 35.67 | 36.05 | -1.18% | 1.06 | 6.57% |
| 2025-09-10 | 36.19 | 37.43 | 35.32 | 36.48 | -0.27% | 1.64 | 10.11% |
| 2025-09-09 | 36.16 | 37.77 | 34.91 | 36.58 | -1.71% | 2.63 | 16.47% |
| 2025-09-08 | 33.36 | 38.31 | 32.38 | 37.22 | +16.59% | 2.71 | 16.89% |
| 2025-09-05 | 30.86 | 32.14 | 30.75 | 31.92 | +3.27% | 0.49 | 3.45% |
| 2025-09-04 | 30.58 | 31.23 | 30.51 | 30.91 | +1.09% | 0.29 | 2.06% |
| 2025-09-03 | 31.00 | 31.16 | 30.42 | 30.58 | -1.39% | 0.26 | 1.85% |
| 2025-09-02 | 31.17 | 31.47 | 30.55 | 31.01 | -0.75% | 0.34 | 2.48% |
| 2025-09-01 | 31.11 | 31.59 | 31.11 | 31.25 | +0.19% | 0.27 | 1.94% |
| 2025-08-29 | 31.00 | 31.49 | 30.74 | 31.19 | +0.60% | 0.36 | 2.55% |
| 2025-08-28 | 31.37 | 31.78 | 30.24 | 31.00 | -1.65% | 0.64 | 4.60% |
| 2025-08-27 | 31.96 | 32.28 | 31.52 | 31.52 | -1.17% | 0.60 | 4.17% |
| 2025-08-26 | 31.98 | 32.11 | 31.56 | 31.89 | +1.28% | 0.53 | 3.70% |
| 2025-08-25 | 31.71 | 31.94 | 31.44 | 31.49 | -0.68% | 0.45 | 3.20% |
| 2025-08-22 | 32.04 | 32.06 | 31.40 | 31.71 | -1.10% | 0.35 | 2.50% |
| 2025-08-21 | 31.65 | 32.24 | 31.59 | 32.06 | +1.52% | 0.56 | 3.93% |
| 2025-08-20 | 31.68 | 31.79 | 31.37 | 31.58 | -0.34% | 0.43 | 3.04% |