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
2026-03-20	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%
2026-01-26	36.30	36.05	-0.12	-0.33%	35.68	36.34	7197	2586	1.64%
2026-01-23	36.19	36.17	0.02	0.06%	35.85	36.38	6091	2196	1.39%
2026-01-22	36.04	36.15	0.30	0.84%	35.72	36.24	9013	3247	2.06%
2026-01-21	35.23	35.85	0.38	1.07%	35.23	35.85	6370	2271	1.45%
2026-01-20	35.68	35.47	-0.04	-0.11%	35.20	35.78	5957	2109	1.36%
2026-01-19	34.77	35.51	0.52	1.49%	34.64	35.66	8766	3087	2.00%
2026-01-16	35.52	34.99	0.09	0.26%	34.71	35.52	8000	2796	1.82%
2026-01-15	34.31	34.90	0.49	1.42%	34.24	35.07	9880	3436	2.25%
2026-01-14	34.36	34.41	0.22	0.64%	33.89	34.50	10394	3560	2.37%
2026-01-13	34.16	34.19	0.08	0.23%	33.94	34.64	6656	2283	1.52%
2026-01-12	33.98	34.11	0.16	0.47%	33.76	34.30	7290	2480	1.66%
2026-01-09	33.57	33.95	0.46	1.37%	33.57	34.48	10050	3405	2.29%
2026-01-08	33.20	33.49	0.28	0.84%	33.05	33.70	9753	3271	2.22%
2026-01-07	33.84	33.21	0.02	0.06%	32.95	33.84	7906	2627	1.80%
2026-01-06	33.59	33.19	-0.11	-0.33%	33.05	33.64	5720	1902	1.30%
2026-01-05	32.62	33.30	0.66	2.02%	32.48	33.48	8500	2820	1.94%
2025-12-31	32.17	32.64	0.46	1.43%	32.02	32.71	4848	1569	1.11%
2025-12-30	32.50	32.18	-0.24	-0.74%	32.12	32.50	4493	1451	1.02%
2025-12-29	32.38	32.42	0.06	0.19%	32.24	32.56	6224	2014	1.42%
2025-12-26	32.69	32.36	-0.22	-0.68%	32.26	32.86	5354	1740	1.22%
2025-12-25	32.48	32.58	0.20	0.62%	32.33	32.65	4476	1455	1.02%
2025-12-24	32.19	32.38	0.30	0.94%	32.00	32.59	5220	1690	1.19%
2025-12-23	32.18	32.08	-0.10	-0.31%	31.92	32.36	5101	1639	1.16%
2025-12-22	32.36	32.18	0.16	0.50%	31.90	32.44	6097	1960	1.39%
2025-12-19	31.73	32.02	0.49	1.55%	31.42	32.08	8286	2633	1.89%
2025-12-18	31.00	31.53	0.53	1.71%	30.83	31.77	6925	2180	1.58%
2025-12-17	30.98	31.00	-0.04	-0.13%	30.60	31.24	5454	1685	1.24%
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%