国泰环保 (301203) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	34.47	35.09	0.56	1.62%	34.47	35.17	9561	3344	2.18%
2025-10-30	34.77	34.53	-0.27	-0.78%	34.53	35.08	8128	2828	1.85%
2025-10-29	35.26	34.80	-0.50	-1.42%	34.51	35.38	11901	4142	2.71%
2025-10-28	35.43	35.30	-0.33	-0.93%	35.13	36.00	18090	6420	4.13%
2025-10-27	35.11	35.63	0.45	1.28%	35.11	36.50	17350	6191	3.96%
2025-10-24	35.62	35.18	-0.42	-1.18%	35.08	35.70	8847	3124	2.02%
2025-10-23	35.27	35.60	0.35	0.99%	34.68	35.60	10166	3573	2.32%
2025-10-22	35.38	35.25	-0.03	-0.09%	35.03	35.48	9584	3378	2.19%
2025-10-21	35.61	35.28	-0.51	-1.42%	35.03	35.75	13921	4905	3.18%
2025-10-20	35.28	35.79	0.69	1.97%	34.54	35.99	26135	9252	5.96%
2025-10-17	33.91	35.10	1.20	3.54%	33.75	35.43	27168	9465	6.20%
2025-10-16	34.36	33.90	-0.60	-1.74%	33.84	34.50	7294	2487	1.66%
2025-10-15	34.12	34.50	0.48	1.41%	33.89	34.74	10320	3546	2.35%
2025-10-14	34.44	34.02	-0.42	-1.22%	33.88	34.79	7768	2656	1.77%
2025-10-13	33.97	34.44	-0.20	-0.58%	33.17	34.63	11383	3885	2.60%
2025-10-10	34.52	34.64	0.07	0.20%	34.52	35.50	10582	3696	2.41%
2025-10-09	34.76	34.57	-0.17	-0.49%	34.28	35.10	12437	4294	2.84%
2025-09-30	35.65	34.74	-1.01	-2.83%	34.71	35.77	15104	5299	3.45%
2025-09-29	34.60	35.75	0.56	1.59%	34.60	35.88	16151	5731	3.68%
2025-09-26	34.68	35.19	0.31	0.89%	34.41	35.49	13596	4775	3.10%
2025-09-25	36.22	34.88	-1.27	-3.51%	34.85	36.35	22857	8112	5.21%
2025-09-24	35.79	36.15	0.04	0.11%	35.58	36.33	25357	9118	5.78%
2025-09-23	34.37	36.11	1.86	5.43%	34.26	36.48	32702	11583	7.46%
2025-09-22	34.86	34.25	-0.61	-1.75%	33.92	35.00	13368	4591	3.05%
2025-09-19	34.36	34.86	0.50	1.46%	34.36	35.25	14442	5024	3.29%
2025-09-18	35.45	34.36	-1.16	-3.27%	34.01	35.57	20024	6963	4.57%
2025-09-17	35.29	35.52	0.10	0.28%	35.05	35.99	19427	6908	4.43%
2025-09-16	35.55	35.42	-0.11	-0.31%	34.87	35.64	12992	4570	2.96%
2025-09-15	35.87	35.53	-0.34	-0.95%	35.40	35.96	14746	5251	3.36%
2025-09-12	36.76	35.87	-0.88	-2.39%	35.81	36.89	22279	8038	5.08%
2025-09-11	37.19	36.75	-0.44	-1.18%	36.36	37.51	28801	10600	6.57%
2025-09-10	36.89	37.19	-0.10	-0.27%	36.00	38.15	44323	16367	10.11%
2025-09-09	36.86	37.29	-0.65	-1.71%	35.59	38.50	72187	26346	16.47%
2025-09-08	34.01	37.94	5.40	16.59%	33.01	39.05	74047	27129	16.89%
2025-09-05	31.46	32.54	1.03	3.27%	31.35	32.76	15118	4879	3.45%
2025-09-04	31.17	31.51	0.34	1.09%	31.10	31.83	9040	2852	2.06%
2025-09-03	31.60	31.17	-0.44	-1.39%	31.01	31.76	8133	2559	1.86%
2025-09-02	31.77	31.61	-0.24	-0.75%	31.14	32.08	10883	3418	2.48%
2025-09-01	31.71	31.85	0.06	0.19%	31.71	32.20	8515	2721	1.94%
2025-08-29	31.60	31.79	0.19	0.60%	31.33	32.10	11165	3551	2.55%
2025-08-28	31.98	31.60	-0.53	-1.65%	30.83	32.39	20187	6356	4.60%
2025-08-27	32.58	32.13	-0.38	-1.17%	32.13	32.90	18280	5956	4.17%
2025-08-26	32.60	32.51	0.41	1.28%	32.17	32.73	16223	5267	3.70%
2025-08-25	32.32	32.10	-0.22	-0.68%	32.05	32.56	14038	4527	3.20%
2025-08-22	32.66	32.32	-0.36	-1.10%	32.01	32.68	10948	3529	2.50%
2025-08-21	32.26	32.68	0.49	1.52%	32.20	32.86	17237	5615	3.93%
2025-08-20	32.29	32.19	-0.11	-0.34%	31.98	32.41	13325	4284	3.04%
2025-08-19	32.00	32.30	-0.04	-0.12%	31.81	32.52	24668	7957	5.63%
2025-08-18	31.87	32.34	-2.17	-6.29%	31.08	32.85	55553	17794	12.67%
2025-08-15	34.20	34.51	0.61	1.80%	33.89	34.55	17655	6058	4.03%
2025-08-14	35.00	33.90	-0.93	-2.67%	33.85	35.00	16851	5765	3.84%
2025-08-13	34.89	34.83	-0.04	-0.11%	34.44	35.19	16386	5704	3.74%
2025-08-12	35.00	34.87	-0.01	-0.03%	34.50	35.23	12881	4488	2.94%
2025-08-11	35.23	34.88	0.01	0.03%	34.42	35.23	16401	5719	3.74%
2025-08-08	34.74	34.87	-0.20	-0.57%	34.33	35.37	22415	7756	5.11%
2025-08-07	34.71	35.07	0.89	2.60%	34.00	36.97	42310	14992	9.65%
2025-08-06	34.42	34.18	0.24	0.71%	33.58	34.80	19086	6490	4.35%
2025-08-05	33.85	33.94	0.09	0.27%	33.48	33.98	9349	3152	2.13%
2025-08-04	33.06	33.85	0.79	2.39%	32.80	34.13	14796	4951	3.37%
2025-08-01	32.25	33.06	0.82	2.54%	32.25	33.18	10303	3386	2.35%
2025-07-31	32.89	32.24	-0.65	-1.98%	32.17	33.01	6938	2257	1.58%
2025-07-30	32.80	32.89	0.14	0.43%	32.65	33.30	8662	2854	1.98%
2025-07-29	33.36	32.75	-0.64	-1.92%	32.51	33.50	12704	4176	2.90%
2025-07-28	33.26	33.39	0.09	0.27%	33.10	33.58	6922	2307	1.58%
2025-07-25	33.06	33.30	0.35	1.06%	32.80	33.49	6685	2214	1.52%
2025-07-24	32.71	32.95	0.14	0.43%	32.68	33.30	8721	2889	1.99%