国泰环保(301203)股票信息
| 股票代码 | 301203 |
| 股票名称 | 国泰环保 |
| 最新价/元 | 29.70 |
| 涨跌额/元 | -2.93 |
| 涨跌幅/% | -8.98 |
| 买入/元 | 29.66 |
| 卖出/元 | 29.70 |
| 昨收/元 | 32.63 |
| 今开/元 | 31.60 |
| 最高/元 | 32.23 |
| 最低/元 | 29.60 |
| 成交量/手 | 15408.27 |
| 成交额/万 | 4762.47 |
| 股净值/元 | 16.05 |
| 市净率 | 1.72 |
| 总市值/万 | 237600.00 |
| 流通值/万 | 90616.01 |
| 换手率/% | 5.05 |
| 入市日期 | 2023-04-04 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
国泰环保(301203)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 31.60 | 29.70 | -2.93 | -8.98 | 15408.27 | 4762.47 | 5.05 |
| 2024-10-08 | 34.97 | 32.63 | 2.43 | 8.05 | 26546.36 | 8765.00 | 8.70 |
| 2024-09-30 | 27.95 | 30.20 | 3.07 | 11.32 | 16714.01 | 4911.92 | 5.48 |
| 2024-09-27 | 26.45 | 27.13 | 0.98 | 3.75 | 8337.29 | 2243.22 | 2.73 |
| 2024-09-26 | 25.46 | 26.15 | 0.69 | 2.71 | 7119.50 | 1838.23 | 2.33 |
| 2024-09-25 | 25.52 | 25.46 | 0.12 | 0.47 | 5532.15 | 1421.08 | 1.81 |
| 2024-09-24 | 24.31 | 25.34 | 1.03 | 4.24 | 5224.82 | 1311.52 | 1.71 |
| 2024-09-23 | 23.90 | 24.31 | 0.34 | 1.42 | 1842.00 | 446.03 | 0.60 |
| 2024-09-20 | 24.35 | 23.97 | -0.35 | -1.44 | 1905.92 | 457.64 | 0.62 |
| 2024-09-19 | 23.89 | 24.32 | 0.60 | 2.53 | 3118.86 | 755.39 | 1.02 |
| 2024-09-18 | 24.59 | 23.72 | -0.64 | -2.63 | 2207.03 | 524.06 | 0.72 |
| 2024-09-13 | 24.80 | 24.36 | -0.44 | -1.77 | 1718.22 | 423.13 | 0.56 |
| 2024-09-12 | 25.16 | 24.80 | -0.21 | -0.84 | 1525.74 | 381.60 | 0.50 |
| 2024-09-11 | 25.17 | 25.01 | -0.16 | -0.64 | 1008.00 | 252.89 | 0.33 |
| 2024-09-10 | 25.00 | 25.17 | 0.15 | 0.60 | 1244.00 | 312.18 | 0.41 |
| 2024-09-09 | 24.87 | 25.02 | -0.08 | -0.32 | 1533.25 | 382.98 | 0.50 |
| 2024-09-06 | 26.10 | 25.10 | -0.81 | -3.13 | 2625.00 | 669.75 | 0.86 |
| 2024-09-05 | 25.60 | 25.91 | 0.23 | 0.90 | 1626.00 | 420.27 | 0.53 |
| 2024-09-04 | 25.81 | 25.68 | -0.21 | -0.81 | 1861.43 | 478.42 | 0.61 |
| 2024-09-03 | 25.92 | 25.89 | 0.12 | 0.47 | 1693.68 | 437.31 | 0.56 |
| 2024-09-02 | 25.87 | 25.77 | -0.18 | -0.69 | 2600.68 | 675.91 | 0.85 |
| 2024-08-30 | 25.72 | 25.95 | 0.27 | 1.05 | 4016.68 | 1047.46 | 1.32 |
| 2024-08-29 | 25.32 | 25.68 | 0.40 | 1.58 | 3197.25 | 812.66 | 1.05 |
| 2024-08-28 | 25.45 | 25.28 | -0.05 | -0.20 | 1462.00 | 371.28 | 0.48 |
| 2024-08-27 | 25.71 | 25.33 | -0.47 | -1.82 | 1721.00 | 439.83 | 0.56 |
| 2024-08-26 | 25.67 | 25.80 | 0.13 | 0.51 | 1733.25 | 446.92 | 0.57 |
| 2024-08-23 | 25.71 | 25.67 | -0.09 | -0.35 | 2386.00 | 611.01 | 0.78 |
| 2024-08-22 | 26.43 | 25.76 | -0.66 | -2.50 | 2181.92 | 570.20 | 0.72 |
| 2024-08-21 | 26.50 | 26.42 | -0.10 | -0.38 | 1760.90 | 466.27 | 0.58 |
| 2024-08-20 | 27.26 | 26.52 | -0.73 | -2.68 | 3225.30 | 867.84 | 1.06 |
| 2024-08-19 | 27.26 | 27.25 | -0.04 | -0.15 | 3596.62 | 975.60 | 1.18 |
| 2024-08-16 | 27.55 | 27.29 | -0.26 | -0.94 | 5299.40 | 1441.97 | 1.74 |
| 2024-08-15 | 27.84 | 27.55 | -0.50 | -1.78 | 8387.88 | 2322.78 | 2.75 |
| 2024-08-14 | 27.03 | 28.05 | 0.55 | 2.00 | 14346.63 | 4024.79 | 4.70 |
| 2024-08-13 | 26.00 | 27.50 | 1.08 | 4.09 | 12024.36 | 3266.35 | 3.94 |
| 2024-08-12 | 26.68 | 26.42 | 0.57 | 2.21 | 7548.54 | 2011.73 | 2.47 |
| 2024-08-09 | 26.14 | 25.85 | -0.21 | -0.81 | 1793.00 | 467.98 | 0.59 |
| 2024-08-08 | 26.30 | 26.06 | -0.15 | -0.57 | 2093.00 | 544.57 | 0.69 |
| 2024-08-07 | 26.62 | 26.21 | 0.08 | 0.31 | 2481.00 | 653.66 | 0.81 |
| 2024-08-06 | 26.13 | 26.13 | 0.24 | 0.93 | 2168.77 | 565.29 | 0.71 |
| 2024-08-05 | 26.52 | 25.89 | -0.77 | -2.89 | 3040.00 | 803.15 | 1.00 |
| 2024-08-02 | 26.91 | 26.66 | -0.34 | -1.26 | 2289.20 | 614.03 | 0.75 |
| 2024-08-01 | 27.20 | 27.00 | -0.27 | -0.99 | 2696.00 | 730.65 | 0.88 |
| 2024-07-31 | 26.98 | 27.27 | 0.39 | 1.45 | 4797.86 | 1297.59 | 1.57 |
| 2024-07-30 | 26.69 | 26.88 | 0.37 | 1.40 | 2508.66 | 671.96 | 0.82 |
| 2024-07-29 | 26.52 | 26.51 | 0.10 | 0.38 | 1355.21 | 358.97 | 0.44 |
| 2024-07-26 | 26.32 | 26.41 | 0.11 | 0.42 | 2415.00 | 639.58 | 0.79 |
| 2024-07-25 | 26.00 | 26.30 | 0.21 | 0.81 | 1635.00 | 427.78 | 0.54 |
| 2024-07-24 | 26.34 | 26.09 | -0.17 | -0.65 | 3481.66 | 907.23 | 1.14 |
| 2024-07-23 | 27.39 | 26.26 | -0.68 | -2.52 | 5191.00 | 1394.87 | 1.70 |
| 2024-07-22 | 27.00 | 26.94 | -0.16 | -0.59 | 2238.68 | 606.77 | 0.73 |
| 2024-07-19 | 26.85 | 27.10 | 0.21 | 0.78 | 2242.00 | 605.20 | 0.73 |
| 2024-07-18 | 27.09 | 26.89 | -0.27 | -0.99 | 2828.81 | 758.05 | 0.93 |
| 2024-07-17 | 27.58 | 27.16 | -0.45 | -1.63 | 2483.30 | 679.29 | 0.81 |
| 2024-07-16 | 27.39 | 27.61 | 0.22 | 0.80 | 2044.38 | 561.66 | 0.67 |
| 2024-07-15 | 27.72 | 27.39 | -0.51 | -1.83 | 2231.03 | 612.62 | 0.73 |
| 2024-07-12 | 28.02 | 27.90 | -0.10 | -0.36 | 1813.00 | 506.97 | 0.59 |
| 2024-07-11 | 27.98 | 28.00 | 0.56 | 2.04 | 2875.42 | 803.77 | 0.94 |
| 2024-07-10 | 27.69 | 27.44 | -0.21 | -0.76 | 2390.30 | 663.59 | 0.78 |
| 2024-07-09 | 27.48 | 27.65 | 0.22 | 0.80 | 2976.40 | 814.12 | 0.98 |
| 2024-07-08 | 27.82 | 27.43 | -0.60 | -2.14 | 2551.70 | 708.46 | 0.84 |
| 2024-07-05 | 27.54 | 28.03 | 0.39 | 1.41 | 2350.05 | 653.33 | 0.77 |
| 2024-07-04 | 28.79 | 27.64 | -1.17 | -4.06 | 6361.00 | 1783.43 | 2.08 |
| 2024-07-03 | 28.61 | 28.81 | 0.21 | 0.73 | 5651.35 | 1639.05 | 1.85 |
| 2024-07-02 | 28.54 | 28.60 | 0.06 | 0.21 | 2213.50 | 632.28 | 0.73 |
| 2024-07-01 | 28.46 | 28.54 | 0.23 | 0.81 | 3034.68 | 861.32 | 0.99 |
| 2024-06-28 | 28.43 | 28.31 | -0.12 | -0.42 | 3485.25 | 989.43 | 1.14 |
| 2024-06-27 | 28.33 | 28.43 | -0.20 | -0.70 | 2826.75 | 808.59 | 0.93 |
| 2024-06-26 | 27.70 | 28.63 | 0.82 | 2.95 | 3251.32 | 920.03 | 1.07 |
| 2024-06-25 | 27.80 | 27.81 | 0.01 | 0.04 | 2875.33 | 803.26 | 0.94 |
| 2024-06-24 | 28.14 | 27.80 | -0.77 | -2.70 | 4196.25 | 1177.09 | 1.38 |
| 2024-06-21 | 28.32 | 28.57 | 0.22 | 0.78 | 2460.00 | 699.11 | 0.81 |
| 2024-06-20 | 28.81 | 28.35 | -0.46 | -1.60 | 3741.24 | 1066.81 | 1.23 |
| 2024-06-19 | 29.28 | 28.81 | -0.25 | -0.86 | 2926.25 | 847.06 | 0.96 |
| 2024-06-18 | 29.28 | 29.06 | 0.29 | 1.01 | 2833.53 | 825.63 | 0.93 |
| 2024-06-17 | 29.18 | 28.77 | -0.42 | -1.44 | 2853.10 | 825.62 | 0.94 |
| 2024-06-14 | 29.03 | 29.19 | -0.07 | -0.24 | 2821.43 | 823.54 | 0.92 |
| 2024-06-13 | 29.33 | 29.26 | -0.07 | -0.24 | 3287.00 | 958.45 | 1.08 |
| 2024-06-12 | 28.68 | 29.33 | 0.59 | 2.05 | 3040.18 | 888.25 | 1.00 |
| 2024-06-11 | 28.93 | 28.74 | -0.18 | -0.62 | 3351.25 | 953.18 | 1.10 |
| 2024-06-07 | 28.20 | 28.92 | 1.03 | 3.69 | 4251.37 | 1220.27 | 1.39 |
| 2024-06-06 | 29.00 | 27.89 | -1.19 | -4.09 | 6458.35 | 1830.65 | 2.12 |
| 2024-06-05 | 29.53 | 29.08 | -0.45 | -1.52 | 3663.00 | 1078.21 | 1.20 |
| 2024-06-04 | 30.00 | 29.53 | -0.65 | -2.15 | 5786.02 | 1704.02 | 1.90 |
| 2024-06-03 | 31.22 | 30.18 | -0.55 | -1.79 | 6268.60 | 1911.71 | 2.05 |
| 2024-05-31 | 30.80 | 30.73 | -0.05 | -0.16 | 3531.46 | 1088.24 | 1.16 |
| 2024-05-30 | 31.20 | 30.78 | -0.23 | -0.74 | 4465.00 | 1387.07 | 1.46 |
| 2024-05-29 | 30.53 | 31.01 | 0.48 | 1.57 | 6026.00 | 1868.37 | 1.98 |
| 2024-05-28 | 30.60 | 30.53 | -0.17 | -0.55 | 7128.59 | 2186.16 | 2.34 |
| 2024-05-27 | 32.41 | 32.20 | -0.20 | -0.62 | 7068.21 | 2257.55 | 2.32 |
| 2024-05-24 | 33.00 | 32.40 | -0.57 | -1.73 | 6974.62 | 2286.57 | 2.29 |
| 2024-05-23 | 33.03 | 32.97 | -0.23 | -0.69 | 4736.87 | 1562.07 | 1.55 |
| 2024-05-22 | 32.97 | 33.20 | 0.63 | 1.93 | 5737.67 | 1899.02 | 1.88 |
| 2024-05-21 | 33.11 | 32.57 | -0.38 | -1.15 | 3966.85 | 1298.23 | 1.30 |
| 2024-05-20 | 33.11 | 32.95 | -0.15 | -0.45 | 4619.12 | 1526.93 | 1.51 |
| 2024-05-17 | 33.46 | 33.10 | -0.21 | -0.63 | 5219.42 | 1723.50 | 1.71 |
| 2024-05-16 | 33.08 | 33.31 | 0.67 | 2.05 | 7826.31 | 2603.27 | 2.57 |
| 2024-05-15 | 33.26 | 32.64 | -0.62 | -1.86 | 4397.53 | 1444.50 | 1.44 |
| 2024-05-14 | 32.90 | 33.26 | 0.34 | 1.03 | 4300.60 | 1422.86 | 1.41 |
| 2024-05-13 | 33.31 | 32.92 | -0.54 | -1.61 | 5528.06 | 1821.41 | 1.81 |
日K线
周K线
月K线
