国泰环保（301203）历史行情

以下为国泰环保近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	33.690	33.190	33.990	32.890	-0.370	-1.103%	80.49万	0.27亿	1.839%
2026-10-01	33.690	33.190	33.990	32.890	-0.370	-1.103%	80.49万	0.27亿	1.839%
2026-09-30	33.690	33.190	33.990	32.890	-0.370	-1.103%	0.80万	0.00亿	0.000%
2026-09-29	33.520	33.560	33.780	33.030	0.500	1.512%	0.67万	0.00亿	0.000%
2026-09-28	34.150	33.060	34.240	32.800	-0.870	-2.564%	0.71万	0.00亿	0.000%
2026-09-27	34.450	33.930	34.550	33.830	-0.510	-1.481%	27.75万	0.09亿	0.634%
2026-09-24	34.450	33.930	34.550	33.830	-0.510	-1.481%	0.28万	0.00亿	0.000%
2026-09-23	34.480	34.440	34.670	34.180	-0.040	-0.116%	0.35万	0.00亿	0.000%
2026-09-22	34.150	34.480	34.630	33.960	0.530	1.561%	0.51万	0.00亿	0.000%
2026-09-21	33.560	33.950	34.280	33.130	0.520	1.555%	0.66万	0.00亿	0.000%
2026-09-18	33.690	33.430	33.740	32.910	0.390	1.180%	0.56万	0.00亿	0.000%
2026-09-17	33.290	33.040	33.390	32.590	-0.260	-0.781%	0.50万	0.00亿	0.000%
2026-09-16	32.860	33.300	33.350	32.510	0.580	1.773%	0.45万	0.00亿	0.000%
2026-09-15	34.070	32.720	34.070	32.720	-1.140	-3.367%	0.48万	0.00亿	0.000%
2026-09-14	32.900	33.860	34.270	32.650	0.800	2.420%	0.74万	0.00亿	0.000%
2026-09-11	33.720	33.060	33.830	32.500	-0.650	-1.928%	0.59万	0.00亿	0.000%
2026-09-10	34.580	33.710	34.580	33.700	-0.870	-2.516%	0.32万	0.00亿	0.000%
2026-09-09	35.900	34.580	35.900	34.500	-0.630	-1.789%	0.45万	0.00亿	0.000%
2026-09-08	35.360	35.210	35.890	34.830	-0.310	-0.873%	0.73万	0.00亿	0.000%
2026-09-07	35.000	35.520	36.260	34.590	0.920	2.659%	0.96万	0.00亿	0.000%
2026-09-04	34.610	34.600	35.190	34.320	0.170	0.494%	0.60万	0.00亿	0.000%
2026-09-03	34.720	34.430	35.240	34.300	-0.270	-0.778%	0.33万	0.00亿	0.000%
2026-09-02	34.300	34.700	34.930	34.060	0.110	0.318%	0.57万	0.00亿	0.000%
2026-09-01	36.070	34.590	36.070	34.370	-0.610	-1.733%	0.68万	0.00亿	0.000%
2026-08-31	33.980	35.200	35.240	33.970	1.070	3.135%	0.84万	0.00亿	0.000%
2026-08-28	34.280	34.130	35.000	34.030	-0.100	-0.292%	0.39万	0.00亿	0.000%
2026-08-27	34.110	34.230	34.550	33.870	0.010	0.029%	0.39万	0.00亿	0.000%
2026-08-26	34.340	34.220	34.910	33.980	-0.120	-0.349%	0.60万	0.00亿	0.000%
2026-08-25	34.220	34.340	34.580	33.520	0.240	0.704%	0.47万	0.00亿	0.000%
2026-08-24	35.000	34.100	35.000	33.510	-0.020	-0.059%	0.65万	0.00亿	0.000%
2026-08-21	34.180	34.120	34.290	33.150	0.040	0.117%	0.59万	0.00亿	0.000%
2026-08-20	34.290	34.080	34.530	33.260	0.870	2.620%	0.60万	0.00亿	0.000%
2026-08-19	34.350	33.210	34.800	33.210	-1.480	-4.266%	0.60万	0.00亿	0.000%
2026-08-18	35.160	34.690	35.230	34.340	-0.540	-1.533%	0.60万	0.00亿	0.000%
2026-08-17	34.590	35.230	35.500	33.900	0.480	1.381%	1.13万	0.00亿	0.000%
2026-08-14	33.700	34.750	35.110	33.010	1.240	3.700%	1.12万	0.00亿	0.000%
2026-08-13	34.390	33.510	34.460	33.500	-0.590	-1.730%	0.54万	0.00亿	0.000%
2026-08-12	33.770	34.100	34.390	33.490	0.340	1.007%	0.53万	0.00亿	0.000%
2026-08-11	33.580	33.760	34.340	33.310	-0.100	-0.295%	0.48万	0.00亿	0.000%
2026-08-10	33.140	33.860	34.040	32.590	1.050	3.200%	0.88万	0.00亿	0.000%
2026-08-07	32.300	32.810	32.950	32.170	0.490	1.516%	0.78万	0.00亿	0.000%
2026-08-06	32.890	32.320	32.890	31.960	-0.540	-1.643%	0.61万	0.00亿	0.000%
2026-08-05	32.500	32.860	33.000	32.210	0.480	1.482%	0.78万	0.00亿	0.000%
2026-08-04	31.800	32.380	32.400	31.430	0.880	2.794%	0.84万	0.00亿	0.000%
2026-08-03	30.950	31.500	31.570	30.760	0.710	2.306%	0.55万	0.00亿	0.000%
2026-07-31	30.290	30.790	31.300	30.270	0.670	2.224%	0.59万	0.00亿	0.000%
2026-07-30	31.350	30.120	31.640	29.990	-1.190	-3.801%	0.90万	0.00亿	0.000%
2026-07-29	30.900	31.310	32.600	30.630	0.710	2.320%	0.90万	0.00亿	0.000%
2026-07-28	30.950	30.600	31.480	30.500	-0.480	-1.544%	0.54万	0.00亿	0.000%
2026-07-27	30.700	31.080	31.270	30.500	0.670	2.203%	0.67万	0.00亿	0.000%
2026-07-24	31.500	30.410	31.650	30.160	-1.180	-3.735%	0.74万	0.00亿	0.000%
2026-07-23	30.900	31.590	31.590	30.400	0.570	1.838%	1.02万	0.00亿	0.000%
2026-07-22	32.650	31.020	32.950	30.450	-1.970	-5.972%	1.82万	0.00亿	0.000%
2026-07-21	33.210	32.990	33.900	30.700	-0.200	-0.603%	1.46万	0.00亿	0.000%
2026-07-20	35.000	33.190	35.880	32.510	-1.810	-5.171%	0.90万	0.00亿	0.000%
2026-07-17	37.010	35.000	37.560	34.790	-2.000	-5.405%	0.56万	0.00亿	0.000%
2026-07-16	38.000	37.000	38.010	36.800	-1.000	-2.632%	0.55万	0.00亿	0.000%
2026-07-15	38.300	38.000	38.670	37.500	-0.290	-0.757%	0.51万	0.00亿	0.000%
2026-07-14	37.840	38.290	38.360	37.000	0.660	1.754%	0.63万	0.00亿	0.000%
2026-07-13	39.060	37.630	39.060	37.600	-1.270	-3.265%	0.69万	0.00亿	0.000%
2026-07-10	38.880	38.900	40.100	38.370	0.020	0.051%	0.60万	0.00亿	0.000%
2026-07-09	39.390	38.880	39.390	37.600	-0.200	-0.512%	0.66万	0.00亿	0.000%
2026-07-08	39.220	39.080	39.380	38.000	0.020	0.051%	0.57万	0.00亿	0.000%
2026-07-07	40.660	39.060	40.850	38.990	-1.590	-3.911%	0.47万	0.00亿	0.000%
2026-07-06	41.000	40.650	41.880	39.850	0.310	0.768%	0.63万	0.00亿	0.000%
2026-07-03	41.000	40.340	41.200	40.300	-0.410	-1.006%	0.67万	0.00亿	0.000%
2026-07-02	39.200	40.750	41.900	39.000	1.030	2.593%	1.19万	0.00亿	0.000%
2026-07-01	42.250	39.720	42.660	39.470	-2.530	-5.988%	2.15万	0.00亿	0.000%
2026-06-30	40.510	42.250	43.300	40.510	0.890	2.152%	1.03万	0.00亿	0.000%
2026-06-29	40.960	41.360	41.940	39.800	-0.080	-0.193%	1.09万	0.00亿	0.000%
2026-06-26	42.550	41.440	43.310	41.180	-1.150	-2.700%	0.91万	0.00亿	0.000%
2026-06-25	43.000	42.590	43.800	41.690	-1.020	-2.339%	1.24万	0.00亿	0.000%
2026-06-24	43.420	43.610	44.460	42.000	0.230	0.530%	0.92万	0.00亿	0.000%
2026-06-23	42.350	43.380	44.600	41.830	1.380	3.286%	1.09万	0.00亿	0.000%
2026-06-22	42.840	42.000	42.840	41.090	-0.660	-1.547%	0.66万	0.00亿	0.000%
2026-06-18	43.550	42.660	43.580	42.280	-0.930	-2.134%	0.74万	0.00亿	0.000%
2026-06-17	45.040	43.590	45.470	43.260	-1.640	-3.626%	0.90万	0.00亿	0.000%
2026-06-16	45.620	45.230	45.620	43.890	-0.470	-1.028%	1.00万	0.00亿	0.000%
2026-06-15	44.680	45.700	46.120	44.680	0.840	1.872%	0.93万	0.00亿	0.000%
2026-06-12	44.890	44.860	45.690	44.230	0.030	0.067%	0.77万	0.00亿	0.000%
2026-06-11	43.060	44.830	44.880	43.060	1.270	2.916%	0.65万	0.00亿	0.000%
2026-06-10	44.000	43.560	44.230	43.020	-0.080	-0.183%	0.69万	0.00亿	0.000%
2026-06-09	42.180	43.640	43.800	41.930	1.470	3.486%	0.77万	0.00亿	0.000%
2026-06-08	43.800	42.170	44.240	40.990	-1.630	-3.721%	1.03万	0.00亿	0.000%
2026-06-05	43.940	43.800	45.660	43.530	-0.450	-1.017%	0.74万	0.00亿	0.000%
2026-06-04	44.460	44.250	44.960	43.710	-0.660	-1.470%	0.75万	0.00亿	0.000%
2026-06-03	44.450	44.910	45.370	44.010	0.330	0.740%	0.95万	0.00亿	0.000%
2026-06-02	43.800	44.580	45.300	43.050	0.780	1.781%	0.82万	0.00亿	0.000%
2026-06-01	43.500	43.800	45.360	42.260	-0.190	-0.432%	1.09万	0.00亿	0.000%
2026-05-29	45.710	43.990	45.720	43.580	-1.520	-3.340%	0.93万	0.00亿	0.000%
2026-05-28	45.800	45.510	45.970	44.560	-0.330	-0.720%	0.81万	0.00亿	0.000%
2026-05-27	46.000	45.840	46.190	44.200	-0.240	-0.521%	1.16万	0.00亿	0.000%
2026-05-26	45.330	46.080	46.850	45.150	0.040	0.087%	1.24万	0.00亿	0.000%
2026-05-25	46.480	46.040	46.500	45.100	0.030	0.065%	1.14万	0.00亿	0.000%
2026-05-22	45.020	46.010	46.980	43.500	1.220	2.724%	1.88万	0.00亿	0.000%
2026-05-21	47.310	44.790	47.820	44.000	-2.520	-5.327%	1.54万	0.00亿	0.000%
2026-05-20	48.350	47.310	48.730	47.050	-1.190	-2.454%	1.29万	0.00亿	0.000%
2026-05-19	49.910	48.500	50.250	48.100	-1.060	-2.139%	1.10万	0.00亿	0.000%
2026-05-18	49.950	49.560	50.180	49.010	0.390	0.793%	1.37万	0.00亿	0.000%
2026-05-15	50.500	49.170	50.760	49.010	-1.280	-2.537%	1.29万	0.00亿	0.000%
2026-05-14	52.500	50.450	52.550	50.000	-1.800	-3.445%	1.68万	0.00亿	0.000%
2026-05-13	51.470	52.250	52.970	51.010	0.390	0.752%	1.48万	0.00亿	0.000%
2026-05-12	50.360	51.860	52.300	49.690	1.500	2.979%	2.05万	0.00亿	0.000%
2026-05-11	49.160	50.360	51.170	48.720	1.680	3.451%	1.93万	0.00亿	0.000%
2026-05-08	48.990	48.680	49.090	47.600	0.010	0.021%	1.14万	0.00亿	0.000%
2026-05-07	46.330	48.670	49.260	46.310	2.330	5.028%	1.78万	0.00亿	0.000%
2026-05-06	45.580	46.340	47.340	44.920	0.780	1.712%	1.64万	0.00亿	0.000%
2026-04-30	45.490	45.560	46.490	45.100	-0.160	-0.350%	1.03万	0.00亿	0.000%
2026-04-29	44.000	45.720	46.860	42.830	1.720	3.909%	1.93万	0.00亿	0.000%
2026-04-28	43.950	44.000	44.200	42.260	-1.110	-2.461%	2.10万	0.00亿	0.000%
2026-04-27	44.600	45.110	45.300	44.200	0.710	1.599%	1.37万	0.00亿	0.000%
2026-04-24	44.050	44.400	44.790	43.750	0.300	0.680%	0.98万	0.00亿	0.000%
2026-04-23	44.030	44.100	44.700	43.340	0.340	0.777%	1.34万	0.00亿	0.000%
2026-04-22	43.490	43.760	44.120	43.050	0.080	0.183%	1.28万	0.00亿	0.000%
2026-04-21	42.530	43.680	43.900	41.740	1.250	2.946%	1.82万	0.00亿	0.000%
2026-04-20	41.290	42.430	42.950	40.830	1.290	3.136%	1.78万	0.00亿	0.000%
2026-04-17	41.520	41.140	41.530	40.880	-0.360	-0.867%	0.62万	0.00亿	0.000%
2026-04-16	41.000	41.500	41.770	40.210	0.490	1.195%	0.69万	0.00亿	0.000%
2026-04-15	41.000	41.010	41.970	40.650	0.400	0.985%	0.78万	0.00亿	0.000%
2026-04-14	40.410	40.610	40.700	39.950	0.320	0.794%	0.76万	0.00亿	0.000%
2026-04-13	41.340	40.290	41.340	39.850	-0.730	-1.780%	1.35万	0.00亿	0.000%
2026-04-10	40.940	41.020	41.430	40.420	0.200	0.490%	0.76万	0.00亿	0.000%
2026-04-09	41.110	40.820	41.310	40.030	-0.290	-0.705%	0.55万	0.00亿	0.000%
2026-04-08	39.930	41.110	41.980	39.930	1.500	3.787%	1.21万	0.00亿	0.000%
2026-04-07	38.970	39.610	39.770	38.480	0.000	0.000%	1.34万	0.00亿	0.000%
2026-04-03	40.130	38.810	40.270	38.360	0.000	0.000%	0.75万	0.00亿	0.000%
2026-04-02	40.240	39.780	41.150	39.430	0.000	0.000%	1.39万	0.00亿	0.000%
2026-04-01	40.010	40.330	40.970	39.610	0.000	0.000%	1.14万	0.00亿	0.000%