国泰环保
SZ301203 Ajusté GEM
33.19
-0.37
(-1.10%)
Ouverture
33.69
Haut
33.99
Bas
32.89
Clôture préc.
33.56
Amplitude
3.28%
Volume
80.5万
Jours de bourse
848
Plage de données
2023-04-04 ~ 2026-09-30
MA5
33.64
MA10
33.64
MA20
33.94
MA60
33.98
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 33.69 | 33.99 | 32.89 | 33.19 | 80万 |
| 2 | 2026-09-29 | 33.52 | 33.78 | 33.03 | 33.56 | 67万 |
| 3 | 2026-09-28 | 34.15 | 34.24 | 32.80 | 33.06 | 71万 |
| 4 | 2026-09-24 | 34.45 | 34.55 | 33.83 | 33.93 | 28万 |
| 5 | 2026-09-23 | 34.48 | 34.67 | 34.18 | 34.44 | 35万 |
| 6 | 2026-09-22 | 34.15 | 34.63 | 33.96 | 34.48 | 51万 |
| 7 | 2026-09-21 | 33.56 | 34.28 | 33.13 | 33.95 | 66万 |
| 8 | 2026-09-18 | 33.69 | 33.74 | 32.91 | 33.43 | 56万 |
| 9 | 2026-09-17 | 33.29 | 33.39 | 32.59 | 33.04 | 50万 |
| 10 | 2026-09-16 | 32.86 | 33.35 | 32.51 | 33.30 | 45万 |
| 11 | 2026-09-15 | 34.07 | 34.07 | 32.72 | 32.72 | 48万 |
| 12 | 2026-09-14 | 32.90 | 34.27 | 32.65 | 33.86 | 74万 |
52W
Plage de données
25.66
27.6%
52.97
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions