国泰环保

sz301203 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-15）

31.00

涨跌幅

-3.58%

成交量

573,200 股

成交额

17,788,728 元

换手率

1.31%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-15	32.10	31.00	32.10	30.69	-3.58%	573,200	17,788,728	1.31
2026-10-14	32.82	32.15	32.84	32.03	-2.10%	640,600	20,819,500	1.46
2026-10-13	31.80	32.84	33.09	30.86	+1.20%	732,900	23,500,216	1.67
2026-10-12	33.46	32.45	33.46	32.27	-1.40%	493,000	16,153,003	1.13
2026-10-09	32.98	32.91	33.30	31.62	-0.72%	906,600	29,491,316	2.07
2026-10-08	33.12	33.15	33.93	32.80	-0.12%	1,005,400	33,531,438	2.30
2026-09-30	33.69	33.19	33.99	32.89	-1.10%	804,800	26,732,900	1.84
2026-09-29	33.52	33.56	33.78	33.03	+1.51%	665,700	22,330,368	1.52
2026-09-28	34.15	33.06	34.24	32.80	-2.56%	710,000	23,716,994	1.62
2026-09-24	34.45	33.93	34.55	33.83	-1.48%	277,500	9,498,938	0.63
2026-09-23	34.48	34.44	34.67	34.18	-0.12%	351,000	12,103,867	0.80
2026-09-22	34.15	34.48	34.63	33.96	+1.56%	505,000	17,343,550	1.15
2026-09-21	33.56	33.95	34.28	33.13	+1.56%	658,700	22,419,918	1.50
2026-09-18	33.69	33.43	33.74	32.91	+1.18%	559,200	18,741,168	1.28
2026-09-17	33.29	33.04	33.39	32.59	-0.78%	498,400	16,409,296	1.14
2026-09-16	32.86	33.30	33.35	32.51	+1.77%	448,300	14,804,379	1.02
2026-09-15	34.07	32.72	34.07	32.72	-3.37%	479,500	15,880,856	1.10
2026-09-14	32.90	33.86	34.27	32.65	+2.42%	735,800	24,759,906	1.68
2026-09-11	33.72	33.06	33.83	32.50	-1.93%	594,800	19,640,106	1.36
2026-09-10	34.58	33.71	34.58	33.70	-2.52%	318,400	10,818,927	0.73
2026-09-09	35.90	34.58	35.90	34.50	-1.79%	448,400	15,644,867	1.02
2026-09-08	35.36	35.21	35.89	34.83	-0.87%	728,400	25,713,588	1.66
2026-09-07	35.00	35.52	36.26	34.59	+2.66%	960,500	33,969,616	2.19
2026-09-04	34.61	34.60	35.19	34.32	+0.49%	602,500	21,003,964	1.38
2026-09-03	34.72	34.43	35.24	34.30	-0.78%	332,000	11,517,694	0.76
2026-09-02	34.30	34.70	34.93	34.06	+0.32%	568,900	19,599,032	1.30
2026-09-01	36.07	34.59	36.07	34.37	-1.73%	680,300	23,779,738	1.55
2026-08-31	33.98	35.20	35.24	33.97	+3.14%	842,100	29,204,654	1.92
2026-08-28	34.28	34.13	35.00	34.03	-0.29%	392,000	13,484,145	0.90
2026-08-27	34.11	34.23	34.55	33.87	+0.03%	385,500	13,200,608	0.88

需要全历史数据与程序化访问？查看国泰环保日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301203 获取全部历史日线。