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
2026-05-06	45.58	46.34	0.78	1.71%	44.92	47.34	16429	7541	3.75%
2026-04-30	45.49	45.56	-0.16	-0.35%	45.10	46.49	10268	4688	2.34%
2026-04-29	44.00	45.72	1.72	3.91%	42.83	46.86	19346	8743	4.41%
2026-04-28	43.95	44.00	-1.11	-2.46%	42.26	44.20	20953	9166	4.78%
2026-04-27	44.60	45.11	0.71	1.60%	44.20	45.30	13730	6161	3.13%
2026-04-24	44.05	44.40	0.30	0.68%	43.75	44.79	9754	4314	2.22%
2026-04-23	44.03	44.10	0.34	0.78%	43.34	44.70	13368	5881	3.05%
2026-04-22	43.49	43.76	0.08	0.18%	43.05	44.12	12833	5622	2.93%
2026-04-21	42.53	43.68	1.25	2.95%	41.74	43.90	18191	7791	4.15%
2026-04-20	41.29	42.43	1.29	3.14%	40.83	42.95	17757	7501	4.05%
2026-04-17	41.52	41.14	-0.36	-0.87%	40.88	41.53	6212	2556	1.42%
2026-04-16	41.00	41.50	0.49	1.19%	40.21	41.77	6904	2846	1.57%
2026-04-15	41.00	41.01	0.40	0.98%	40.65	41.97	7768	3199	1.77%
2026-04-14	40.41	40.61	0.32	0.79%	39.95	40.70	7637	3074	1.74%
2026-04-13	41.34	40.29	-0.73	-1.78%	39.85	41.34	13522	5439	3.08%
2026-04-10	40.94	41.02	0.20	0.49%	40.42	41.43	7560	3105	1.72%
2026-04-09	41.11	40.82	-0.29	-0.71%	40.03	41.31	5473	2229	1.25%
2026-04-08	39.93	41.11	1.50	3.79%	39.93	41.98	12142	5009	2.77%
2026-04-07	38.97	39.61	0.80	2.06%	38.48	39.77	13430	5279	3.06%
2026-04-03	40.13	38.81	-0.97	-2.44%	38.36	40.27	7517	2930	1.71%
2026-04-02	40.24	39.78	-0.55	-1.36%	39.43	41.15	13901	5584	3.17%
2026-04-01	40.01	40.33	1.16	2.96%	39.61	40.97	11403	4588	2.60%
2026-03-31	41.00	39.17	-2.17	-5.25%	39.02	41.96	19512	7760	4.45%
2026-03-30	41.32	42.14	0.43	1.03%	40.93	42.26	12543	5210	2.86%
2026-03-27	40.72	41.71	1.20	2.96%	40.22	42.37	13738	5691	3.13%
2026-03-26	41.45	40.51	-0.97	-2.34%	40.30	41.57	10116	4121	2.31%
2026-03-25	40.31	41.48	1.46	3.65%	39.36	41.50	15614	6378	3.56%
2026-03-24	40.06	40.02	0.54	1.37%	38.70	40.90	18167	7149	4.14%
2026-03-23	42.69	39.48	-3.00	-7.06%	39.06	42.69	23106	9378	5.27%
2026-03-20	43.55	42.48	-0.65	-1.51%	42.13	44.04	9428	4078	2.15%
2026-03-19	43.68	43.13	-0.68	-1.55%	43.01	44.78	12849	5613	2.93%
2026-03-18	43.75	43.81	0.45	1.04%	43.30	44.08	8297	3625	1.89%
2026-03-17	44.10	43.36	-0.40	-0.91%	43.20	44.50	11247	4939	2.57%
2026-03-16	43.91	43.76	0.05	0.11%	43.38	44.19	11805	5180	2.69%
2026-03-13	44.19	43.71	-0.54	-1.22%	43.67	44.91	13053	5780	2.98%
2026-03-12	45.54	44.25	-1.29	-2.83%	43.99	45.60	22111	9864	5.04%
2026-03-11	47.99	45.54	-1.98	-4.17%	44.16	47.99	36313	16615	8.28%
2026-03-10	46.63	47.52	1.12	2.41%	46.63	48.67	17728	8443	4.04%
2026-03-09	47.85	46.40	-1.54	-3.21%	45.63	48.01	17298	8056	3.95%
2026-03-06	46.47	47.94	1.03	2.20%	46.41	48.98	15065	7234	3.44%
2026-03-05	46.68	46.91	0.78	1.69%	46.22	47.57	10763	5027	2.45%
2026-03-04	45.32	46.13	0.20	0.44%	45.04	46.88	16456	7604	3.75%
2026-03-03	46.53	45.93	-0.47	-1.01%	45.90	48.32	20207	9443	4.61%
2026-03-02	47.47	46.40	-2.31	-4.74%	45.87	48.39	27252	12745	6.22%
2026-02-27	47.30	48.71	1.35	2.85%	46.07	49.20	20848	10038	4.76%
2026-02-26	47.14	47.36	0.69	1.48%	44.61	48.80	28229	13138	6.44%
2026-02-25	45.33	46.67	1.57	3.48%	44.68	47.00	27536	12630	6.28%
2026-02-24	45.39	45.10	0.50	1.12%	43.02	46.28	25197	11292	5.75%
2026-02-13	44.01	44.60	0.88	2.01%	43.74	45.96	33249	14904	7.58%
2026-02-12	43.55	43.72	0.06	0.14%	42.80	44.44	35276	15406	8.05%
2026-02-11	41.87	43.66	1.76	4.20%	41.05	45.00	50944	22140	11.62%
2026-02-10	38.61	41.90	3.23	8.35%	38.32	42.79	62010	25539	14.14%
2026-02-09	37.31	38.67	1.67	4.51%	36.65	39.50	34314	13168	7.83%
2026-02-06	35.81	37.00	1.19	3.32%	35.70	37.55	17146	6338	3.91%
2026-02-05	35.50	35.81	0.16	0.45%	35.43	36.87	13278	4818	3.03%
2026-02-04	35.76	35.65	-0.12	-0.34%	35.30	36.18	6800	2425	1.55%
2026-02-03	35.24	35.77	0.74	2.11%	35.24	35.87	6372	2268	1.45%
2026-02-02	35.46	35.03	-0.55	-1.55%	35.03	35.94	7908	2811	1.80%
2026-01-30	34.84	35.58	0.60	1.72%	34.61	35.76	10778	3809	2.46%
2026-01-29	35.23	34.98	-0.28	-0.79%	34.58	35.67	9847	3458	2.25%
2026-01-28	35.75	35.26	-0.62	-1.73%	35.17	35.88	6694	2371	1.53%
2026-01-27	36.36	35.88	-0.17	-0.47%	34.90	36.36	7360	2619	1.68%