| 股票名称 | 代码 301203 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 国泰环保 | 2024-04-29 一 | 31.62 | 31.73 | 32.39 | 32.55 | 31.42 | 2.08% | 2.81% | 8572 | 2763万 | 9.88 | 25.91 | 18.4 | 2 | 国泰环保 | 2024-04-26 五 | 31.02 | 31.26 | 31.73 | 31.79 | 30.92 | 1.50% | 1.91% | 5818 | 1829万 | 9.68 | 25.38 | 18.03 | 3 | 国泰环保 | 2024-04-25 四 | 31.41 | 31.59 | 31.26 | 31.90 | 31.18 | -1.04% | 2.27% | 6940 | 2188万 | 9.54 | 25.01 | 17.76 | 4 | 国泰环保 | 2024-04-24 三 | 30.78 | 30.12 | 31.59 | 32.35 | 30.53 | 4.88% | 3.78% | 11533 | 3636万 | 9.64 | 25.27 | 17.95 | 5 | 国泰环保 | 2024-04-23 二 | 29.72 | 29.91 | 30.12 | 30.49 | 29.71 | 0.70% | 1.75% | 5332 | 1610万 | 9.19 | 24.1 | 17.11 | 6 | 国泰环保 | 2024-04-22 一 | 30.50 | 30.64 | 29.91 | 30.85 | 29.44 | -2.38% | 1.96% | 5981 | 1791万 | 9.13 | 23.93 | 15.74 | 7 | 国泰环保 | 2024-04-19 五 | 29.40 | 29.77 | 30.64 | 30.69 | 29.32 | 2.92% | 3.06% | 9336 | 2812万 | 9.35 | 24.51 | 16.12 | 8 | 国泰环保 | 2024-04-18 四 | 29.71 | 29.81 | 29.77 | 30.70 | 29.01 | -0.13% | 2.56% | 7821 | 2329万 | 9.08 | 23.82 | 15.66 | 9 | 国泰环保 | 2024-04-17 三 | 27.98 | 27.37 | 29.81 | 29.83 | 27.77 | 8.91% | 2.84% | 8659 | 2539万 | 9.1 | 23.85 | 15.69 | 10 | 国泰环保 | 2024-04-16 二 | 29.69 | 29.86 | 27.37 | 29.81 | 27.20 | -8.34% | 3.10% | 9464 | 2666万 | 8.35 | 21.9 | 14.4 | 11 | 国泰环保 | 2024-04-15 一 | 31.76 | 32.22 | 29.86 | 32.11 | 29.68 | -7.32% | 4.46% | 13619 | 4158万 | 9.11 | 23.89 | 15.71 | 12 | 国泰环保 | 2024-04-12 五 | 33.20 | 33.51 | 32.22 | 33.58 | 32.20 | -3.85% | 4.03% | 12296 | 4023万 | 9.83 | 25.78 | 16.95 | 13 | 国泰环保 | 2024-04-11 四 | 32.21 | 32.35 | 33.51 | 34.50 | 31.36 | 3.59% | 6.04% | 18431 | 6170万 | 10.22 | 26.81 | 17.63 | 14 | 国泰环保 | 2024-04-10 三 | 33.88 | 33.83 | 32.35 | 33.97 | 31.47 | -4.37% | 4.93% | 15047 | 4925万 | 9.87 | 25.88 | 17.02 | 15 | 国泰环保 | 2024-04-09 二 | 34.30 | 34.85 | 33.83 | 34.65 | 33.50 | -2.93% | 5.83% | 17800 | 6040万 | 10.32 | 27.06 | 17.8 | 16 | 国泰环保 | 2024-04-08 一 | 33.45 | 33.87 | 34.85 | 36.13 | 32.70 | 2.89% | 10.86% | 33144 | 11524万 | 10.63 | 27.88 | 18.34 | 17 | 国泰环保 | 2024-04-03 三 | 32.63 | 33.10 | 33.87 | 33.87 | 32.18 | 2.33% | 10.96% | 19730 | 6580万 | 6.1 | 27.1 | 17.82 | 18 | 国泰环保 | 2024-04-02 二 | 32.86 | 33.18 | 33.10 | 33.60 | 32.54 | -0.24% | 5.92% | 10647 | 3518万 | 5.96 | 26.48 | 17.42 | 19 | 国泰环保 | 2024-04-01 一 | 32.25 | 32.18 | 33.18 | 33.30 | 31.80 | 3.11% | 6.18% | 12267 | 4029万 | 6.58 | 26.54 | 17.46 | 20 | 国泰环保 | 2024-03-29 五 | 31.00 | 31.22 | 32.18 | 33.28 | 31.00 | 3.07% | 6.60% | 13104 | 4228万 | 6.39 | 25.74 | 16.93 | 21 | 国泰环保 | 2024-03-28 四 | 31.00 | 31.00 | 31.22 | 31.73 | 30.54 | 0.71% | 3.82% | 7571 | 2362万 | 6.2 | 24.98 | 16.43 | 22 | 国泰环保 | 2024-03-27 三 | 31.82 | 32.13 | 31.00 | 32.78 | 31.00 | -3.52% | 4.64% | 9215 | 2950万 | 6.15 | 24.8 | 16.31 | 23 | 国泰环保 | 2024-03-26 二 | 31.33 | 31.30 | 32.13 | 32.22 | 30.70 | 2.65% | 5.53% | 10966 | 3460万 | 6.38 | 25.7 | 16.91 | 24 | 国泰环保 | 2024-03-25 一 | 32.20 | 32.43 | 31.30 | 32.39 | 31.20 | -3.48% | 4.20% | 8334 | 2656万 | 6.21 | 25.04 | 16.47 | 25 | 国泰环保 | 2024-03-22 五 | 33.21 | 33.15 | 32.43 | 33.34 | 31.98 | -2.17% | 4.17% | 8266 | 2691万 | 6.44 | 25.94 | 17.06 | 26 | 国泰环保 | 2024-03-21 四 | 33.34 | 33.41 | 33.15 | 33.54 | 32.62 | -0.78% | 5.21% | 10345 | 3424万 | 6.58 | 26.52 | 17.44 | 27 | 国泰环保 | 2024-03-20 三 | 32.72 | 32.74 | 33.41 | 34.00 | 32.50 | 2.05% | 7.04% | 13968 | 4657万 | 6.63 | 26.73 | 17.58 | 28 | 国泰环保 | 2024-03-19 二 | 32.80 | 33.07 | 32.74 | 33.44 | 32.68 | -1.00% | 5.21% | 10335 | 3413万 | 6.5 | 26.19 | 17.23 | 29 | 国泰环保 | 2024-03-18 一 | 32.58 | 32.58 | 33.07 | 33.39 | 32.58 | 1.50% | 5.25% | 10417 | 3431万 | 6.56 | 26.46 | 17.4 | 30 | 国泰环保 | 2024-03-15 五 | 31.56 | 32.20 | 32.58 | 32.99 | 31.51 | 1.18% | 6.61% | 13125 | 4253万 | 6.47 | 26.06 | 17.14 | 31 | 国泰环保 | 2024-03-14 四 | 31.61 | 31.70 | 32.20 | 33.47 | 31.40 | 1.58% | 7.68% | 15250 | 4966万 | 6.39 | 25.76 | 16.94 | 32 | 国泰环保 | 2024-03-08 五 | 30.44 | 30.57 | 30.66 | 30.98 | 30.15 | 0.29% | 2.58% | 5110 | 1563万 | 6.08 | 24.53 | 16.13 | 33 | 国泰环保 | 2024-03-07 四 | 31.00 | 31.17 | 30.57 | 31.56 | 30.50 | -1.92% | 3.55% | 7049 | 2191万 | 6.07 | 24.46 | 16.09 | 34 | 国泰环保 | 2024-03-06 三 | 30.36 | 30.42 | 31.17 | 31.33 | 30.10 | 2.47% | 4.61% | 9140 | 2834万 | 6.19 | 24.94 | 16.4 | 35 | 国泰环保 | 2024-03-05 二 | 31.33 | 31.23 | 30.42 | 31.33 | 30.34 | -2.59% | 3.20% | 6342 | 1946万 | 6.04 | 24.34 | 16.01 | 36 | 国泰环保 | 2024-03-04 一 | 31.25 | 31.48 | 31.23 | 31.67 | 30.35 | -0.79% | 4.43% | 8799 | 2723万 | 6.2 | 24.98 | 16.43 | 37 | 国泰环保 | 2024-03-01 五 | 31.56 | 31.80 | 31.48 | 32.18 | 31.21 | -1.01% | 5.58% | 11071 | 3493万 | 6.25 | 25.18 | 16.56 | 38 | 国泰环保 | 2024-02-29 四 | 29.73 | 30.31 | 31.80 | 31.93 | 29.37 | 4.92% | 7.83% | 15541 | 4813万 | 6.31 | 25.44 | 16.73 | 39 | 国泰环保 | 2024-02-28 三 | 32.87 | 33.45 | 30.31 | 33.39 | 30.28 | -9.39% | 13.16% | 26119 | 8435万 | 6.01 | 24.25 | 15.95 | 40 | 国泰环保 | 2024-02-27 二 | 32.58 | 30.98 | 33.45 | 34.24 | 32.09 | 7.97% | 13.46% | 26716 | 8882万 | 6.64 | 26.76 | 17.6 | 41 | 国泰环保 | 2024-02-26 一 | 30.20 | 29.97 | 30.98 | 31.90 | 29.70 | 3.37% | 9.37% | 18590 | 5755万 | 6.15 | 24.78 | 16.3 | 42 | 国泰环保 | 2024-02-23 五 | 29.21 | 29.30 | 29.97 | 30.05 | 29.01 | 2.29% | 5.49% | 10895 | 3227万 | 5.95 | 23.98 | 15.77 | 43 | 国泰环保 | 2024-02-22 四 | 28.16 | 28.37 | 29.30 | 30.00 | 28.09 | 3.28% | 6.60% | 13104 | 3799万 | 5.81 | 23.44 | 15.42 | 44 | 国泰环保 | 2024-02-21 三 | 27.60 | 27.67 | 28.37 | 29.36 | 27.30 | 2.53% | 6.39% | 12672 | 3614万 | 5.63 | 22.7 | 14.93 | 45 | 国泰环保 | 2024-02-20 二 | 26.91 | 27.00 | 27.67 | 27.78 | 26.38 | 2.48% | 4.42% | 8773 | 2392万 | 5.49 | 22.14 | 14.56 | 46 | 国泰环保 | 2024-02-19 一 | 26.39 | 26.33 | 27.00 | 27.69 | 26.39 | 2.54% | 5.22% | 10364 | 2802万 | 5.36 | 21.6 | 14.21 | 47 | 国泰环保 | 2024-02-08 四 | 24.12 | 24.13 | 26.33 | 26.85 | 23.51 | 9.12% | 7.08% | 14051 | 3564万 | 5.23 | 21.06 | 13.85 | 48 | 国泰环保 | 2024-02-07 三 | 25.33 | 25.11 | 24.13 | 25.44 | 23.84 | -3.90% | 6.14% | 12183 | 2997万 | 4.79 | 19.3 | 12.7 | 49 | 国泰环保 | 2024-02-06 二 | 24.30 | 25.13 | 25.11 | 26.11 | 23.31 | -0.08% | 5.86% | 11636 | 2871万 | 4.98 | 20.09 | 13.21 | 50 | 国泰环保 | 2024-02-05 一 | 28.17 | 28.29 | 25.13 | 28.24 | 24.29 | -11.17% | 6.09% | 12083 | 3096万 | 4.99 | 20.1 | 13.22 | 51 | 国泰环保 | 2024-02-02 五 | 30.37 | 30.28 | 28.29 | 30.98 | 27.35 | -6.57% | 3.89% | 7713 | 2235万 | 5.61 | 22.63 | 14.89 | 52 | 国泰环保 | 2024-02-01 四 | 30.55 | 30.70 | 30.28 | 30.99 | 29.56 | -1.37% | 2.55% | 5054 | 1532万 | 6.01 | 24.22 | 15.93 | 53 | 国泰环保 | 2024-01-31 三 | 33.15 | 32.68 | 30.70 | 33.15 | 30.56 | -6.06% | 3.09% | 6136 | 1937万 | 6.09 | 24.56 | 16.15 | 54 | 国泰环保 | 2024-01-30 二 | 33.61 | 33.78 | 32.68 | 33.67 | 32.68 | -3.26% | 3.07% | 6094 | 2014万 | 6.49 | 26.14 | 17.2 | 55 | 国泰环保 | 2024-01-29 一 | 35.08 | 34.66 | 33.78 | 35.50 | 33.70 | -2.54% | 3.07% | 6096 | 2089万 | 6.7 | 27.02 | 17.77 | 56 | 国泰环保 | 2024-01-26 五 | 35.38 | 35.21 | 34.66 | 35.77 | 34.52 | -1.56% | 4.05% | 8037 | 2820万 | 6.88 | 27.73 | 18.24 | 57 | 国泰环保 | 2024-01-25 四 | 33.09 | 33.17 | 35.21 | 35.38 | 32.83 | 6.15% | 7.58% | 15041 | 5204万 | 6.99 | 28.17 | 18.53 | 58 | 国泰环保 | 2024-01-24 三 | 32.69 | 32.69 | 33.17 | 33.23 | 31.75 | 1.47% | 3.68% | 7295 | 2383万 | 6.58 | 26.54 | 17.45 | 59 | 国泰环保 | 2024-01-23 二 | 32.22 | 32.22 | 32.69 | 32.93 | 31.95 | 1.46% | 3.12% | 6193 | 2011万 | 6.49 | 26.15 | 17.2 | 60 | 国泰环保 | 2024-01-22 一 | 34.11 | 34.25 | 32.22 | 34.25 | 31.98 | -5.93% | 4.24% | 8405 | 2785万 | 6.39 | 25.78 | 16.95 | 61 | 国泰环保 | 2024-01-19 五 | 35.00 | 35.04 | 34.25 | 35.20 | 34.10 | -2.25% | 2.59% | 5142 | 1782万 | 6.8 | 27.4 | 18.02 | 62 | 国泰环保 | 2024-01-18 四 | 35.22 | 35.29 | 35.04 | 35.42 | 34.22 | -0.71% | 4.39% | 8711 | 3028万 | 6.95 | 28.03 | 18.44 | 63 | 国泰环保 | 2024-01-17 三 | 36.63 | 36.46 | 35.29 | 36.66 | 35.29 | -3.21% | 3.58% | 7102 | 2544万 | 7 | 28.23 | 18.57 | 64 | 国泰环保 | 2024-01-16 二 | 36.66 | 36.72 | 36.46 | 36.90 | 35.77 | -0.71% | 6.48% | 12850 | 4661万 | 7.24 | 29.17 | 19.19 | 65 | 国泰环保 | 2024-01-15 一 | 38.00 | 38.30 | 36.72 | 38.25 | 36.70 | -4.13% | 10.77% | 21381 | 7929万 | 7.29 | 29.38 | 19.32 | 66 | 国泰环保 | 2024-01-12 五 | 40.39 | 38.25 | 38.30 | 41.49 | 38.21 | 0.13% | 18.22% | 36165 | 14435万 | 7.6 | 30.64 | 20.15 | 67 | 国泰环保 | 2024-01-11 四 | 37.19 | 36.92 | 38.25 | 39.60 | 36.95 | 3.60% | 5.92% | 11744 | 4471万 | 7.59 | 30.6 | 20.13 | 68 | 国泰环保 | 2024-01-10 三 | 37.42 | 37.42 | 36.92 | 37.63 | 36.68 | -1.34% | 2.47% | 4911 | 1822万 | 7.33 | 29.54 | 19.43 | 69 | 国泰环保 | 2024-01-09 二 | 37.09 | 37.40 | 37.42 | 37.85 | 37.00 | 0.05% | 2.43% | 4831 | 1807万 | 7.43 | 29.94 | 19.69 | 70 | 国泰环保 | 2024-01-08 一 | 37.90 | 38.11 | 37.40 | 38.27 | 37.32 | -1.86% | 3.14% | 6235 | 2350万 | 7.42 | 29.92 | 19.68 | 71 | 国泰环保 | 2024-01-05 五 | 38.80 | 38.84 | 38.11 | 38.98 | 37.82 | -1.88% | 2.50% | 4969 | 1907万 | 7.56 | 30.49 | 20.05 | 72 | 国泰环保 | 2024-01-04 四 | 38.60 | 38.79 | 38.84 | 39.17 | 38.60 | 0.13% | 2.07% | 4109 | 1596万 | 7.71 | 31.07 | 20.44 | 73 | 国泰环保 | 2024-01-03 三 | 39.41 | 39.67 | 38.79 | 39.59 | 38.47 | -2.22% | 4.80% | 9519 | 3703万 | 7.7 | 31.03 | 20.41 | 74 | 国泰环保 | 2024-01-02 二 | 39.42 | 38.88 | 39.67 | 40.28 | 39.03 | 2.03% | 6.54% | 12988 | 5153万 | 7.87 | 31.74 | 20.87 | 75 | 国泰环保 | 2023-12-29 五 | 38.91 | 38.72 | 38.88 | 39.13 | 38.75 | 0.41% | 2.88% | 5710 | 2224万 | 7.72 | 31.1 | 20.46 | 76 | 国泰环保 | 2023-12-28 四 | 37.99 | 38.00 | 38.72 | 39.05 | 37.59 | 1.89% | 3.65% | 7238 | 2796万 | 7.68 | 30.98 | 20.37 | 77 | 国泰环保 | 2023-12-27 三 | 37.01 | 37.66 | 38.00 | 38.51 | 36.89 | 0.90% | 3.32% | 6592 | 2491万 | 7.54 | 30.4 | 20 | 78 | 国泰环保 | 2023-12-26 二 | 37.86 | 37.70 | 37.66 | 38.94 | 37.43 | -0.11% | 5.01% | 9947 | 3793万 | 7.47 | 30.13 | 19.82 | 79 | 国泰环保 | 2023-12-25 一 | 38.36 | 38.35 | 37.70 | 38.58 | 37.61 | -1.69% | 2.36% | 4691 | 1775万 | 7.48 | 30.16 | 19.84 | 80 | 国泰环保 | 2023-12-22 五 | 39.09 | 39.07 | 38.35 | 39.23 | 38.23 | -1.84% | 2.43% | 4821 | 1865万 | 7.61 | 30.68 | 20.18 | 81 | 国泰环保 | 2023-12-21 四 | 38.78 | 38.78 | 39.07 | 39.20 | 37.90 | 0.75% | 3.32% | 6589 | 2542万 | 7.75 | 31.26 | 20.56 | 82 | 国泰环保 | 2023-12-20 三 | 38.83 | 38.87 | 38.78 | 39.57 | 38.78 | -0.23% | 2.30% | 4556 | 1786万 | 7.7 | 31.02 | 20.41 | 83 | 国泰环保 | 2023-12-19 二 | 38.94 | 38.85 | 38.87 | 38.98 | 38.43 | 0.05% | 2.03% | 4036 | 1563万 | 7.71 | 31.1 | 20.45 | 84 | 国泰环保 | 2023-12-18 一 | 39.50 | 39.50 | 38.85 | 39.65 | 38.73 | -1.65% | 2.47% | 4908 | 1921万 | 7.71 | 31.08 | 20.44 | 85 | 国泰环保 | 2023-12-15 五 | 39.80 | 39.82 | 39.50 | 40.07 | 39.44 | -0.80% | 1.70% | 3372 | 1339万 | 7.84 | 31.6 | 20.78 | 86 | 国泰环保 | 2023-12-14 四 | 39.91 | 39.90 | 39.82 | 40.18 | 39.78 | -0.20% | 1.80% | 3576 | 1430万 | 7.9 | 31.86 | 20.95 | 87 | 国泰环保 | 2023-12-13 三 | 40.33 | 40.33 | 39.90 | 40.43 | 39.87 | -1.07% | 1.90% | 3774 | 1512万 | 7.92 | 31.92 | 21 | 88 | 国泰环保 | 2023-12-12 二 | 40.05 | 40.08 | 40.33 | 40.33 | 39.76 | 0.62% | 2.09% | 4142 | 1659万 | 8 | 32.26 | 21.22 | 89 | 国泰环保 | 2023-12-11 一 | 39.80 | 39.85 | 40.08 | 40.08 | 39.36 | 0.58% | 2.80% | 5547 | 2203万 | 7.95 | 32.06 | 21.09 | 90 | 国泰环保 | 2023-12-08 五 | 40.14 | 39.99 | 39.85 | 40.97 | 39.79 | -0.35% | 3.66% | 7271 | 2915万 | 7.91 | 31.88 | 20.97 | 91 | 国泰环保 | 2023-12-07 四 | 40.61 | 40.73 | 39.99 | 40.67 | 39.90 | -1.82% | 3.48% | 6911 | 2770万 | 7.94 | 31.99 | 21.04 | 92 | 国泰环保 | 2023-12-06 三 | 40.18 | 40.30 | 40.73 | 41.24 | 40.10 | 1.07% | 3.24% | 6427 | 2616万 | 8.08 | 32.58 | 21.43 | 93 | 国泰环保 | 2023-12-05 二 | 40.95 | 41.11 | 40.30 | 41.08 | 40.30 | -1.97% | 3.03% | 6007 | 2441万 | 8 | 32.24 | 21.21 | 94 | 国泰环保 | 2023-12-04 一 | 41.53 | 41.55 | 41.11 | 41.75 | 41.10 | -1.06% | 2.82% | 5601 | 2311万 | 8.16 | 32.89 | 21.63 | 95 | 国泰环保 | 2023-12-01 五 | 41.21 | 41.12 | 41.55 | 41.63 | 40.75 | 1.05% | 2.73% | 5415 | 2232万 | 8.25 | 33.24 | 21.86 | 96 | 国泰环保 | 2023-11-30 四 | 41.18 | 41.19 | 41.12 | 41.37 | 40.52 | -0.17% | 2.83% | 5620 | 2296万 | 8.16 | 32.9 | 21.64 | 97 | 国泰环保 | 2023-11-29 三 | 41.28 | 41.46 | 41.19 | 41.67 | 40.93 | -0.65% | 2.35% | 4656 | 1920万 | 8.17 | 32.95 | 21.67 | 98 | 国泰环保 | 2023-11-28 二 | 40.90 | 40.99 | 41.46 | 41.64 | 40.79 | 1.15% | 3.32% | 6593 | 2725万 | 8.23 | 33.17 | 21.82 | 99 | 国泰环保 | 2023-11-27 一 | 41.34 | 41.29 | 40.99 | 41.75 | 40.86 | -0.73% | 3.49% | 6926 | 2852万 | 8.13 | 32.79 | 21.57 | 100 | 国泰环保 | 2023-11-24 五 | 42.68 | 42.55 | 41.29 | 42.70 | 41.26 | -2.96% | 5.03% | 9982 | 4150万 | 8.19 | 33.03 | 21.73 | 101 | 国泰环保 | 2023-11-23 四 | 41.92 | 41.92 | 42.55 | 42.57 | 41.83 | 1.50% | 3.48% | 6901 | 2918万 | 8.44 | 34.04 | 22.39 | 102 | 国泰环保 | 2023-11-22 三 | 42.97 | 42.71 | 41.92 | 42.97 | 41.92 | -1.85% | 4.83% | 9581 | 4057万 | 8.32 | 33.54 | 22.06 | 103 | 国泰环保 | 2023-11-21 二 | 43.75 | 43.68 | 42.71 | 43.89 | 42.64 | -2.22% | 5.49% | 10902 | 4710万 | 8.48 | 34.17 | 22.47 | 104 | 国泰环保 | 2023-11-20 一 | 43.00 | 42.96 | 43.68 | 43.70 | 42.78 | 1.68% | 3.96% | 7849 | 3399万 | 8.67 | 34.94 | 22.98 | 105 | 国泰环保 | 2023-11-17 五 | 43.12 | 43.12 | 42.96 | 43.21 | 42.78 | -0.37% | 3.85% | 7638 | 3280万 | 8.53 | 34.37 | 22.61 | 106 | 国泰环保 | 2023-11-16 四 | 44.12 | 44.00 | 43.12 | 44.12 | 43.00 | -2.00% | 5.16% | 10244 | 4443万 | 8.56 | 34.5 | 22.69 | 107 | 国泰环保 | 2023-11-15 三 | 43.67 | 43.57 | 44.00 | 44.12 | 43.51 | 0.99% | 5.15% | 10223 | 4486万 | 8.73 | 35.2 | 23.15 | 108 | 国泰环保 | 2023-11-14 二 | 44.00 | 43.59 | 43.57 | 44.18 | 42.85 | -0.05% | 5.19% | 10296 | 4448万 | 8.65 | 34.86 | 22.93 | 109 | 国泰环保 | 2023-11-13 一 | 43.04 | 42.68 | 43.59 | 43.63 | 42.81 | 2.13% | 5.47% | 10864 | 4714万 | 8.65 | 34.87 | 22.94 | 110 | 国泰环保 | 2023-11-10 五 | 42.79 | 43.10 | 42.68 | 43.25 | 42.30 | -0.97% | 6.05% | 12006 | 5130万 | 8.47 | 34.14 | 22.46 | 111 | 国泰环保 | 2023-11-09 四 | 43.19 | 43.30 | 43.10 | 45.17 | 42.87 | -0.46% | 12.15% | 24119 | 10616万 | 8.55 | 34.48 | 22.68 | 112 | 国泰环保 | 2023-11-08 三 | 44.85 | 44.98 | 43.30 | 45.60 | 41.52 | -3.73% | 13.46% | 26712 | 11474万 | 8.59 | 34.64 | 22.78 | 113 | 国泰环保 | 2023-11-07 二 | 44.33 | 44.33 | 44.98 | 45.00 | 43.61 | 1.47% | 6.11% | 12118 | 5402万 | 8.93 | 35.98 | 23.67 | 114 | 国泰环保 | 2023-11-06 一 | 43.08 | 42.87 | 44.33 | 45.18 | 42.65 | 3.41% | 9.66% | 19163 | 8510万 | 8.8 | 35.46 | 23.33 | 115 | 国泰环保 | 2023-11-03 五 | 42.00 | 41.92 | 42.87 | 43.10 | 41.83 | 2.27% | 5.25% | 10416 | 4448万 | 8.51 | 34.3 | 22.56 | 116 | 国泰环保 | 2023-11-02 四 | 42.47 | 42.47 | 41.92 | 42.55 | 41.45 | -1.30% | 3.95% | 7836 | 3288万 | 8.32 | 33.54 | 22.06 | 117 | 国泰环保 | 2023-11-01 三 | 42.00 | 41.89 | 42.47 | 42.60 | 41.60 | 1.38% | 5.19% | 10302 | 4353万 | 8.43 | 33.98 | 22.35 | 118 | 国泰环保 | 2023-10-31 二 | 42.43 | 42.46 | 41.89 | 42.78 | 41.45 | -1.34% | 6.45% | 12793 | 5369万 | 8.31 | 33.51 | 22.04 | 119 | 国泰环保 | 2023-10-30 一 | 42.38 | 43.66 | 42.46 | 42.79 | 41.89 | -2.75% | 9.46% | 18777 | 7937万 | 8.43 | 33.97 | 22.34 | 120 | 国泰环保 | 2023-10-27 五 | 42.99 | 42.16 | 43.66 | 45.30 | 42.60 | 3.56% | 11.78% | 23384 | 10281万 | 8.66 | 34.93 | 22.97 | 121 | 国泰环保 | 2023-10-26 四 | 42.38 | 43.33 | 42.16 | 43.48 | 41.81 | -2.70% | 6.43% | 12763 | 5390万 | 8.37 | 33.73 | 21.68 | 122 | 国泰环保 | 2023-10-25 三 | 43.63 | 42.59 | 43.33 | 44.39 | 42.38 | 1.74% | 8.35% | 16578 | 7160万 | 8.6 | 34.66 | 22.28 | 123 | 国泰环保 | 2023-10-24 二 | 41.34 | 41.30 | 42.59 | 43.10 | 41.34 | 3.12% | 4.73% | 9388 | 3984万 | 8.45 | 34.07 | 21.9 | 124 | 国泰环保 | 2023-10-23 一 | 41.98 | 42.37 | 41.30 | 42.36 | 41.02 | -2.53% | 5.03% | 9990 | 4141万 | 8.2 | 33.04 | 21.24 | 125 | 国泰环保 | 2023-10-20 五 | 42.48 | 42.47 | 42.37 | 43.47 | 42.07 | -0.24% | 3.77% | 7490 | 3187万 | 8.41 | 33.9 | 21.79 | 126 | 国泰环保 | 2023-10-19 四 | 42.43 | 42.40 | 42.47 | 43.55 | 42.09 | 0.17% | 5.00% | 9930 | 4256万 | 8.43 | 33.98 | 21.84 | 127 | 国泰环保 | 2023-10-18 三 | 43.34 | 43.35 | 42.40 | 43.49 | 42.34 | -2.19% | 4.50% | 8929 | 3804万 | 8.41 | 33.92 | 21.8 | 128 | 国泰环保 | 2023-10-17 二 | 44.00 | 43.86 | 43.35 | 44.19 | 43.10 | -1.16% | 5.17% | 10257 | 4458万 | 8.6 | 34.68 | 22.29 | 129 | 国泰环保 | 2023-10-16 一 | 44.58 | 44.22 | 43.86 | 44.64 | 43.63 | -0.81% | 5.61% | 11138 | 4907万 | 8.7 | 35.09 | 22.55 | 130 | 国泰环保 | 2023-10-13 五 | 45.45 | 45.45 | 44.22 | 46.07 | 44.11 | -2.71% | 10.37% | 20586 | 9221万 | 8.78 | 35.38 | 22.74 | 131 | 国泰环保 | 2023-10-12 四 | 47.42 | 46.93 | 45.45 | 47.60 | 44.40 | -3.15% | 10.96% | 21742 | 9887万 | 9.02 | 36.36 | 23.37 | 132 | 国泰环保 | 2023-10-11 三 | 46.11 | 46.26 | 46.93 | 47.17 | 46.01 | 1.45% | 9.14% | 18143 | 8466万 | 9.31 | 37.54 | 24.13 | 133 | 国泰环保 | 2023-10-10 二 | 45.90 | 45.85 | 46.26 | 46.69 | 45.80 | 0.89% | 8.83% | 17517 | 8118万 | 9.18 | 37.01 | 23.79 | 134 | 国泰环保 | 2023-10-09 一 | 46.23 | 46.50 | 45.85 | 46.51 | 45.68 | -1.40% | 9.75% | 19349 | 8907万 | 9.1 | 36.68 | 23.58 | 135 | 国泰环保 | 2023-09-28 四 | 45.95 | 45.95 | 46.50 | 46.87 | 45.91 | 1.20% | 9.43% | 17840 | 8292万 | 8.79 | 37.2 | 23.91 | 136 | 国泰环保 | 2023-09-27 三 | 46.50 | 46.33 | 45.95 | 46.99 | 45.88 | -0.82% | 9.57% | 18104 | 8383万 | 8.69 | 36.76 | 23.63 | 137 | 国泰环保 | 2023-09-26 二 | 46.98 | 47.32 | 46.33 | 47.49 | 46.18 | -2.09% | 11.16% | 21111 | 9869万 | 8.76 | 37.06 | 23.83 | 138 | 国泰环保 | 2023-09-25 一 | 47.05 | 47.07 | 47.32 | 47.36 | 46.20 | 0.53% | 10.47% | 17869 | 8398万 | 8.08 | 37.86 | 24.33 | 139 | 国泰环保 | 2023-09-22 五 | 46.13 | 46.49 | 47.07 | 47.27 | 46.00 | 1.25% | 11.92% | 20351 | 9487万 | 8.04 | 37.66 | 24.21 | 140 | 国泰环保 | 2023-09-21 四 | 47.00 | 46.62 | 46.49 | 47.56 | 46.07 | -0.28% | 12.71% | 21707 | 10152万 | 7.94 | 37.19 | 23.91 | 141 | 国泰环保 | 2023-09-20 三 | 45.96 | 46.12 | 46.62 | 48.00 | 45.51 | 1.08% | 12.97% | 22144 | 10357万 | 7.96 | 37.3 | 23.97 | 142 | 国泰环保 | 2023-09-19 二 | 46.25 | 45.89 | 46.12 | 46.80 | 45.70 | 0.50% | 11.83% | 20201 | 9353万 | 7.87 | 36.9 | 23.72 | 143 | 国泰环保 | 2023-09-18 一 | 45.01 | 45.78 | 45.89 | 46.28 | 45.01 | 0.24% | 11.23% | 19175 | 8789万 | 7.84 | 36.71 | 23.6 | 144 | 国泰环保 | 2023-09-15 五 | 45.77 | 45.81 | 45.78 | 46.70 | 45.65 | -0.07% | 16.64% | 28412 | 13089万 | 7.82 | 36.62 | 23.54 | 145 | 国泰环保 | 2023-09-14 四 | 48.80 | 49.94 | 45.81 | 48.80 | 45.61 | -8.27% | 27.76% | 47406 | 22155万 | 7.82 | 36.65 | 23.56 | 146 | 国泰环保 | 2023-09-13 三 | 47.70 | 48.04 | 49.94 | 50.61 | 47.51 | 3.96% | 35.36% | 60366 | 29692万 | 8.53 | 39.95 | 25.68 | 147 | 国泰环保 | 2023-09-12 二 | 47.63 | 48.00 | 48.04 | 48.57 | 47.03 | 0.08% | 13.87% | 23676 | 11368万 | 8.2 | 38.43 | 24.7 | 148 | 国泰环保 | 2023-09-11 一 | 47.90 | 47.41 | 48.00 | 48.15 | 46.47 | 1.24% | 15.59% | 26612 | 12641万 | 8.2 | 38.4 | 24.68 | 149 | 国泰环保 | 2023-09-08 五 | 48.60 | 48.11 | 47.41 | 48.84 | 47.10 | -1.45% | 20.15% | 34399 | 16443万 | 8.09 | 37.93 | 24.38 | 150 | 国泰环保 | 2023-09-07 四 | 50.50 | 50.88 | 48.11 | 50.50 | 48.11 | -5.44% | 25.42% | 43404 | 21382万 | 8.21 | 38.49 | 24.74 | 151 | 国泰环保 | 2023-09-06 三 | 53.04 | 54.75 | 50.88 | 53.10 | 50.50 | -7.07% | 38.06% | 64990 | 33492万 | 8.69 | 40.7 | 26.16 | 152 | 国泰环保 | 2023-09-05 二 | 52.00 | 51.97 | 54.75 | 55.16 | 50.56 | 5.35% | 51.07% | 87200 | 46063万 | 9.35 | 43.8 | 28.16 | 153 | 国泰环保 | 2023-09-04 一 | 51.36 | 51.36 | 51.97 | 53.20 | 51.36 | 1.19% | 25.75% | 43971 | 22947万 | 8.87 | 41.58 | 26.73 | 154 | 国泰环保 | 2023-09-01 五 | 54.31 | 55.29 | 51.36 | 54.32 | 51.31 | -7.11% | 33.58% | 57343 | 29933万 | 8.77 | 41.09 | 26.41 | 155 | 国泰环保 | 2023-08-31 四 | 54.14 | 54.15 | 55.29 | 55.76 | 52.30 | 2.11% | 40.61% | 69331 | 37614万 | 9.44 | 44.23 | 28.43 | 156 | 国泰环保 | 2023-08-30 三 | 56.44 | 58.95 | 54.15 | 57.43 | 53.60 | -8.14% | 46.53% | 79441 | 43612万 | 9.25 | 43.32 | 27.85 | 157 | 国泰环保 | 2023-08-29 二 | 57.90 | 60.86 | 58.95 | 59.82 | 55.20 | -3.14% | 50.28% | 85852 | 49335万 | 10.07 | 47.16 | 30.31 | 158 | 国泰环保 | 2023-08-28 一 | 58.63 | 57.01 | 60.86 | 62.55 | 55.00 | 6.75% | 66.64% | 113787 | 66926万 | 10.39 | 48.69 | 31.3 | 159 | 国泰环保 | 2023-08-25 五 | 57.00 | 61.73 | 57.01 | 65.00 | 54.58 | -7.65% | 61.11% | 104334 | 61547万 | 9.73 | 45.61 | 29.32 | 160 | 国泰环保 | 2023-08-23 三 | 59.01 | 58.58 | 70.30 | 70.30 | 59.01 | 20.01% | 87.63% | 149564 | 94315万 | 12 | 56.24 | 36.41 | 161 | 国泰环保 | 2023-08-22 二 | 63.17 | 57.43 | 58.58 | 67.98 | 55.49 | 2.00% | 87.31% | 149025 | 90961万 | 10 | 46.86 | 30.34 |
|
行情刷新 | 流通股东
|