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
2025-09-30	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%
2025-09-05	31.46	32.54	1.03	3.27%	31.35	32.76	15118	4879	3.45%
2025-09-04	31.17	31.51	0.34	1.09%	31.10	31.83	9040	2852	2.06%
2025-09-03	31.60	31.17	-0.44	-1.39%	31.01	31.76	8133	2559	1.86%
2025-09-02	31.77	31.61	-0.24	-0.75%	31.14	32.08	10883	3418	2.48%
2025-09-01	31.71	31.85	0.06	0.19%	31.71	32.20	8515	2721	1.94%
2025-08-29	31.60	31.79	0.19	0.60%	31.33	32.10	11165	3551	2.55%
2025-08-28	31.98	31.60	-0.53	-1.65%	30.83	32.39	20187	6356	4.60%
2025-08-27	32.58	32.13	-0.38	-1.17%	32.13	32.90	18280	5956	4.17%
2025-08-26	32.60	32.51	0.41	1.28%	32.17	32.73	16223	5267	3.70%
2025-08-25	32.32	32.10	-0.22	-0.68%	32.05	32.56	14038	4527	3.20%
2025-08-22	32.66	32.32	-0.36	-1.10%	32.01	32.68	10948	3529	2.50%
2025-08-21	32.26	32.68	0.49	1.52%	32.20	32.86	17237	5615	3.93%
2025-08-20	32.29	32.19	-0.11	-0.34%	31.98	32.41	13325	4284	3.04%
2025-08-19	32.00	32.30	-0.04	-0.12%	31.81	32.52	24668	7957	5.63%
2025-08-18	31.87	32.34	-2.17	-6.29%	31.08	32.85	55553	17794	12.67%
2025-08-15	34.20	34.51	0.61	1.80%	33.89	34.55	17655	6058	4.03%
2025-08-14	35.00	33.90	-0.93	-2.67%	33.85	35.00	16851	5765	3.84%
2025-08-13	34.89	34.83	-0.04	-0.11%	34.44	35.19	16386	5704	3.74%
2025-08-12	35.00	34.87	-0.01	-0.03%	34.50	35.23	12881	4488	2.94%
2025-08-11	35.23	34.88	0.01	0.03%	34.42	35.23	16401	5719	3.74%
2025-08-08	34.74	34.87	-0.20	-0.57%	34.33	35.37	22415	7756	5.11%
2025-08-07	34.71	35.07	0.89	2.60%	34.00	36.97	42310	14992	9.65%
2025-08-06	34.42	34.18	0.24	0.71%	33.58	34.80	19086	6490	4.35%
2025-08-05	33.85	33.94	0.09	0.27%	33.48	33.98	9349	3152	2.13%
2025-08-04	33.06	33.85	0.79	2.39%	32.80	34.13	14796	4951	3.37%
2025-08-01	32.25	33.06	0.82	2.54%	32.25	33.18	10303	3386	2.35%
2025-07-31	32.89	32.24	-0.65	-1.98%	32.17	33.01	6938	2257	1.58%
2025-07-30	32.80	32.89	0.14	0.43%	32.65	33.30	8662	2854	1.98%
2025-07-29	33.36	32.75	-0.64	-1.92%	32.51	33.50	12704	4176	2.90%
2025-07-28	33.26	33.39	0.09	0.27%	33.10	33.58	6922	2307	1.58%
2025-07-25	33.06	33.30	0.35	1.06%	32.80	33.49	6685	2214	1.52%
2025-07-24	32.71	32.95	0.14	0.43%	32.68	33.30	8721	2889	1.99%
2025-07-23	32.82	32.81	0.03	0.09%	32.73	33.43	8259	2720	1.88%
2025-07-22	33.58	32.78	-0.68	-2.03%	32.58	33.58	13915	4585	3.17%
2025-07-21	33.98	33.46	-0.04	-0.12%	33.25	34.41	16724	5638	3.81%
2025-07-18	33.00	33.50	0.44	1.33%	32.94	34.00	11733	3926	2.68%
2025-07-17	32.75	33.06	0.29	0.88%	32.57	33.30	10289	3390	2.35%
2025-07-16	32.40	32.77	0.22	0.68%	32.40	32.85	9677	3159	2.21%
2025-07-15	33.00	32.55	-0.44	-1.33%	32.24	33.23	10683	3483	2.44%
2025-07-14	33.18	32.99	0.39	1.20%	32.30	33.18	14448	4737	3.30%
2025-07-11	32.20	32.60	0.40	1.24%	31.87	32.60	9787	3150	2.23%
2025-07-10	32.61	32.20	-0.40	-1.23%	31.98	32.73	10982	3535	2.50%
2025-07-09	33.49	33.30	-0.03	-0.09%	32.98	33.93	16846	5618	3.84%
2025-07-08	33.52	33.33	-0.19	-0.57%	32.90	33.56	15889	5266	3.62%
2025-07-07	33.89	33.52	0.41	1.24%	32.73	33.89	14263	4745	3.25%
2025-07-04	33.91	33.11	-0.47	-1.40%	33.10	33.95	12418	4137	2.83%
2025-07-03	32.62	33.58	0.86	2.63%	32.60	33.58	18127	6011	4.13%
2025-07-02	33.35	32.72	-0.28	-0.85%	32.67	33.35	13145	4328	3.00%
2025-07-01	33.47	33.00	-0.15	-0.45%	32.44	33.52	15674	5136	3.58%
2025-06-30	32.11	33.15	0.66	2.03%	31.95	33.15	20263	6588	4.62%
2025-06-27	32.84	32.49	0.07	0.22%	32.25	33.96	23615	7785	5.39%
2025-06-26	31.70	32.42	0.33	1.03%	31.65	32.94	24156	7760	5.51%
2025-06-25	33.31	32.09	0.68	2.16%	32.09	34.80	32566	10768	7.43%
2025-06-24	30.66	31.41	0.97	3.19%	30.49	31.45	10052	3125	2.29%
2025-06-23	29.89	30.44	0.56	1.87%	29.61	30.49	4986	1507	1.14%