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
2025-12-16	31.35	31.04	-0.48	-1.52%	30.87	31.66	6125	1903	1.40%
2025-12-15	31.41	31.52	0.11	0.35%	31.17	31.66	5096	1603	1.16%
2025-12-12	31.79	31.41	-0.38	-1.20%	31.35	32.05	7743	2450	1.77%
2025-12-11	32.35	31.79	-0.59	-1.82%	31.69	32.41	6488	2082	1.48%
2025-12-10	32.60	32.38	-0.25	-0.77%	32.24	32.88	5016	1633	1.14%
2025-12-09	33.01	32.63	-0.35	-1.06%	32.62	33.12	5901	1938	1.35%
2025-12-08	32.74	32.98	0.29	0.89%	32.74	33.13	5658	1867	1.29%
2025-12-05	32.28	32.69	0.50	1.55%	31.87	32.84	10270	3341	2.34%
2025-12-04	33.01	32.19	-0.82	-2.48%	26.46	33.17	9594	3107	2.19%
2025-12-03	33.10	33.01	-0.08	-0.24%	32.79	33.30	4159	1372	0.95%
2025-12-02	33.20	33.09	-0.19	-0.57%	32.93	33.31	4652	1541	1.06%
2025-12-01	33.50	33.28	-0.04	-0.12%	33.08	33.91	7986	2674	1.82%
2025-11-28	33.48	33.32	0.21	0.63%	32.80	33.48	5079	1685	1.16%
2025-11-27	33.00	33.11	0.12	0.36%	32.67	33.23	5833	1928	1.33%
2025-11-26	33.81	32.99	-0.49	-1.46%	32.62	33.81	9952	3292	2.27%
2025-11-25	33.22	33.48	0.63	1.92%	32.86	33.48	6925	2295	1.58%
2025-11-24	32.64	32.85	0.42	1.30%	32.48	33.39	6967	2289	1.59%
2025-11-21	34.21	32.43	-2.15	-6.22%	32.34	34.60	16592	5486	3.78%
2025-11-20	34.86	34.58	-0.03	-0.09%	34.25	35.15	9456	3280	2.16%
2025-11-19	35.31	34.61	-0.59	-1.68%	34.54	36.12	16168	5702	3.69%
2025-11-18	36.00	35.20	-0.64	-1.79%	35.11	36.05	10976	3878	2.50%
2025-11-17	36.00	35.84	0.15	0.42%	35.56	36.72	16861	6082	3.85%
2025-11-14	35.30	35.69	0.39	1.10%	34.92	36.10	11659	4165	2.66%
2025-11-13	35.00	35.30	0.25	0.71%	34.82	35.46	8074	2842	1.84%
2025-11-12	35.74	35.05	-0.72	-2.01%	34.96	35.75	9297	3277	2.12%
2025-11-11	35.53	35.77	0.23	0.65%	35.25	35.80	9567	3410	2.18%
2025-11-10	35.60	35.54	0.16	0.45%	35.16	35.91	8774	3113	2.00%
2025-11-07	35.36	35.38	0.03	0.08%	35.12	35.60	8714	3086	1.99%
2025-11-06	35.59	35.35	-0.26	-0.73%	35.24	35.88	8044	2846	1.83%
2025-11-05	35.26	35.61	0.31	0.88%	35.01	35.75	11017	3913	2.51%
2025-11-04	35.10	35.30	0.24	0.68%	35.00	35.66	9389	3307	2.14%
2025-11-03	35.09	35.06	-0.03	-0.09%	34.76	35.19	7646	2675	1.74%
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%