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
2026-06-18	43.55	42.66	-0.93	-2.13%	42.28	43.58	7430	3187	1.69%
2026-06-17	45.04	43.59	-1.64	-3.63%	43.26	45.47	8973	3965	2.05%
2026-06-16	45.62	45.23	-0.47	-1.03%	43.89	45.62	9994	4461	2.28%
2026-06-15	44.68	45.70	0.84	1.87%	44.68	46.12	9326	4240	2.13%
2026-06-12	44.89	44.86	0.03	0.07%	44.23	45.69	7668	3442	1.75%
2026-06-11	43.06	44.83	1.27	2.92%	43.06	44.88	6462	2862	1.47%
2026-06-10	44.00	43.56	-0.08	-0.18%	43.02	44.23	6880	2990	1.57%
2026-06-09	42.18	43.64	1.47	3.49%	41.93	43.80	7665	3302	1.75%
2026-06-08	43.80	42.17	-1.63	-3.72%	40.99	44.24	10273	4373	2.34%
2026-06-05	43.94	43.80	-0.45	-1.02%	43.53	45.66	7426	3293	1.69%
2026-06-04	44.46	44.25	-0.66	-1.47%	43.71	44.96	7455	3288	1.70%
2026-06-03	44.45	44.91	0.33	0.74%	44.01	45.37	9504	4244	2.17%
2026-06-02	43.80	44.58	0.78	1.78%	43.05	45.30	8179	3620	1.87%
2026-06-01	43.50	43.80	-0.19	-0.43%	42.26	45.36	10948	4815	2.50%
2026-05-29	45.71	43.99	-1.52	-3.34%	43.58	45.72	9269	4115	2.11%
2026-05-28	45.80	45.51	-0.33	-0.72%	44.56	45.97	8117	3673	1.85%
2026-05-27	46.00	45.84	-0.24	-0.52%	44.20	46.19	11584	5245	2.64%
2026-05-26	45.33	46.08	0.04	0.09%	45.15	46.85	12423	5703	2.83%
2026-05-25	46.48	46.04	0.03	0.07%	45.10	46.50	11376	5219	2.59%
2026-05-22	45.02	46.01	1.22	2.72%	43.50	46.98	18844	8551	4.30%
2026-05-21	47.31	44.79	-2.52	-5.33%	44.00	47.82	15448	7140	3.52%
2026-05-20	48.35	47.31	-1.19	-2.45%	47.05	48.73	12933	6141	2.95%
2026-05-19	49.91	48.50	-1.06	-2.14%	48.10	50.25	11028	5389	2.52%
2026-05-18	49.95	49.56	0.39	0.79%	49.01	50.18	13737	6800	3.13%
2026-05-15	50.50	49.17	-1.28	-2.54%	49.01	50.76	12895	6416	2.94%
2026-05-14	52.50	50.45	-1.80	-3.44%	50.00	52.55	16835	8621	3.84%
2026-05-13	51.47	52.25	0.39	0.75%	51.01	52.97	14780	7721	3.37%
2026-05-12	50.36	51.86	1.50	2.98%	49.69	52.30	20515	10528	4.68%
2026-05-11	49.16	50.36	1.68	3.45%	48.72	51.17	19331	9727	4.41%
2026-05-08	48.99	48.68	0.01	0.02%	47.60	49.09	11404	5506	2.60%
2026-05-07	46.33	48.67	2.33	5.03%	46.31	49.26	17827	8588	4.07%
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%