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
2026-08-20	34.29	34.08	0.87	2.62%	33.26	34.53	5953	2026	1.36%
2026-08-19	34.35	33.21	-1.48	-4.27%	33.21	34.80	5954	2011	1.36%
2026-08-18	35.16	34.69	-0.54	-1.53%	34.34	35.23	6006	2082	1.37%
2026-08-17	34.59	35.23	0.48	1.38%	33.90	35.50	11264	3915	2.57%
2026-08-14	33.70	34.75	1.24	3.70%	33.01	35.11	11162	3822	2.55%
2026-08-13	34.39	33.51	-0.59	-1.73%	33.50	34.46	5384	1829	1.23%
2026-08-12	33.77	34.10	0.34	1.01%	33.49	34.39	5290	1800	1.21%
2026-08-11	33.58	33.76	-0.10	-0.30%	33.31	34.34	4816	1626	1.10%
2026-08-10	33.14	33.86	1.05	3.20%	32.59	34.04	8754	2943	2.00%
2026-08-07	32.30	32.81	0.49	1.52%	32.17	32.95	7780	2530	1.77%
2026-08-06	32.89	32.32	-0.54	-1.64%	31.96	32.89	6105	1981	1.39%
2026-08-05	32.50	32.86	0.48	1.48%	32.21	33.00	7801	2545	1.78%
2026-08-04	31.80	32.38	0.88	2.79%	31.43	32.40	8421	2699	1.92%
2026-08-03	30.95	31.50	0.71	2.31%	30.76	31.57	5534	1731	1.26%
2026-07-31	30.29	30.79	0.67	2.22%	30.27	31.30	5896	1824	1.34%
2026-07-30	31.35	30.12	-1.19	-3.80%	29.99	31.64	8997	2763	2.05%
2026-07-29	30.90	31.31	0.71	2.32%	30.63	32.60	8997	2829	2.05%
2026-07-28	30.95	30.60	-0.48	-1.54%	30.50	31.48	5372	1658	1.23%
2026-07-27	30.70	31.08	0.67	2.20%	30.50	31.27	6741	2086	1.54%
2026-07-24	31.50	30.41	-1.18	-3.74%	30.16	31.65	7382	2274	1.68%
2026-07-23	30.90	31.59	0.57	1.84%	30.40	31.59	10160	3148	2.32%
2026-07-22	32.65	31.02	-1.97	-5.97%	30.45	32.95	18221	5751	4.16%
2026-07-21	33.21	32.99	-0.20	-0.60%	30.70	33.90	14607	4698	3.33%
2026-07-20	35.00	33.19	-1.81	-5.17%	32.51	35.88	9044	3063	2.06%
2026-07-17	37.01	35.00	-2.00	-5.41%	34.79	37.56	5646	2026	1.29%
2026-07-16	38.00	37.00	-1.00	-2.63%	36.80	38.01	5452	2048	1.24%
2026-07-15	38.30	38.00	-0.29	-0.76%	37.50	38.67	5070	1931	1.16%
2026-07-14	37.84	38.29	0.66	1.75%	37.00	38.36	6308	2377	1.44%
2026-07-13	39.06	37.63	-1.27	-3.26%	37.60	39.06	6901	2629	1.57%
2026-07-10	38.88	38.90	0.02	0.05%	38.37	40.10	6000	2361	1.37%
2026-07-09	39.39	38.88	-0.20	-0.51%	37.60	39.39	6612	2538	1.51%
2026-07-08	39.22	39.08	0.02	0.05%	38.00	39.38	5727	2223	1.31%
2026-07-07	40.66	39.06	-1.59	-3.91%	38.99	40.85	4695	1862	1.07%
2026-07-06	41.00	40.65	0.31	0.77%	39.85	41.88	6273	2551	1.43%
2026-07-03	41.00	40.34	-0.41	-1.01%	40.30	41.20	6663	2707	1.52%
2026-07-02	39.20	40.75	1.03	2.59%	39.00	41.90	11884	4873	2.71%
2026-07-01	42.25	39.72	-2.53	-5.99%	39.47	42.66	21499	8796	4.90%
2026-06-30	40.51	42.25	0.89	2.15%	40.51	43.30	10274	4345	2.34%
2026-06-29	40.96	41.36	-0.08	-0.19%	39.80	41.94	10899	4446	2.49%
2026-06-26	42.55	41.44	-1.15	-2.70%	41.18	43.31	9068	3804	2.07%
2026-06-25	43.00	42.59	-1.02	-2.34%	41.69	43.80	12407	5322	2.83%
2026-06-24	43.42	43.61	0.23	0.53%	42.00	44.46	9204	3967	2.10%
2026-06-23	42.35	43.38	1.38	3.29%	41.83	44.60	10931	4770	2.49%
2026-06-22	42.84	42.00	-0.66	-1.55%	41.09	42.84	6594	2757	1.50%
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%