国泰海通 sh.601211
15.03
-1.31%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.29 | 15.33 | 15.02 | 15.03 | -1.31% | 17.24 | 0.85% |
| 2026-05-21 | 15.45 | 15.77 | 15.21 | 15.23 | -0.52% | 29.26 | 1.39% |
| 2026-05-20 | 15.42 | 15.42 | 15.21 | 15.31 | -1.03% | 12.28 | 0.59% |
| 2026-05-19 | 15.50 | 15.54 | 15.28 | 15.47 | +0.13% | 14.00 | 0.67% |
| 2026-05-18 | 15.40 | 15.51 | 15.37 | 15.45 | +0.06% | 14.65 | 0.70% |
| 2026-05-15 | 15.71 | 15.76 | 15.39 | 15.44 | -1.72% | 21.21 | 1.01% |
| 2026-05-14 | 16.02 | 16.11 | 15.70 | 15.71 | -1.94% | 19.02 | 0.89% |
| 2026-05-13 | 16.10 | 16.14 | 15.75 | 16.02 | -0.50% | 28.69 | 1.34% |
| 2026-05-12 | 16.20 | 16.23 | 16.06 | 16.10 | -0.43% | 23.15 | 1.06% |
| 2026-05-11 | 16.18 | 16.27 | 16.01 | 16.17 | +0.06% | 32.86 | 1.51% |
| 2026-05-08 | 16.25 | 16.33 | 16.15 | 16.16 | -0.80% | 16.77 | 0.77% |
| 2026-05-07 | 16.39 | 16.43 | 16.18 | 16.29 | +0.12% | 19.74 | 0.90% |
| 2026-05-06 | 16.17 | 16.45 | 16.14 | 16.27 | +0.93% | 32.07 | 1.46% |
| 2026-04-30 | 16.10 | 16.38 | 16.04 | 16.12 | 0.00% | 21.89 | 1.00% |
| 2026-04-29 | 16.11 | 16.19 | 16.02 | 16.12 | 0.00% | 17.79 | 0.82% |
| 2026-04-28 | 16.15 | 16.42 | 16.06 | 16.12 | -0.68% | 24.61 | 1.12% |
| 2026-04-27 | 16.59 | 16.77 | 16.10 | 16.23 | -2.93% | 32.95 | 1.49% |
| 2026-04-24 | 16.71 | 16.77 | 16.48 | 16.72 | -0.42% | 14.19 | 0.63% |
| 2026-04-23 | 16.79 | 16.89 | 16.68 | 16.79 | -0.06% | 16.02 | 0.71% |
| 2026-04-22 | 16.70 | 17.07 | 16.62 | 16.80 | +0.30% | 19.96 | 0.88% |