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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.54 | 20.69 | 20.23 | 20.23 | -1.50% | 26.75 | 0.96% |
| 2025-08-18 | 20.64 | 20.84 | 20.31 | 20.54 | +0.39% | 48.60 | 1.73% |
| 2025-08-15 | 19.97 | 20.73 | 19.90 | 20.46 | +2.08% | 50.46 | 1.82% |
| 2025-08-14 | 20.04 | 20.38 | 19.98 | 20.04 | +0.35% | 33.11 | 1.21% |
| 2025-08-13 | 19.96 | 20.27 | 19.86 | 19.97 | +0.30% | 36.36 | 1.33% |
| 2025-08-12 | 19.93 | 20.01 | 19.85 | 19.91 | +0.10% | 13.22 | 0.49% |
| 2025-08-11 | 19.83 | 20.04 | 19.79 | 19.89 | +0.25% | 18.10 | 0.67% |
| 2025-08-08 | 20.00 | 20.02 | 19.83 | 19.84 | -0.94% | 11.41 | 0.42% |
| 2025-08-07 | 20.09 | 20.37 | 19.95 | 20.03 | -0.05% | 16.86 | 0.62% |
| 2025-08-06 | 19.94 | 20.13 | 19.86 | 20.04 | +0.55% | 14.68 | 0.54% |
| 2025-08-05 | 19.96 | 20.02 | 19.82 | 19.93 | +0.15% | 15.22 | 0.56% |
| 2025-08-04 | 19.78 | 20.06 | 19.76 | 19.90 | +0.40% | 16.73 | 0.62% |
| 2025-08-01 | 20.14 | 20.21 | 19.81 | 19.82 | -1.58% | 17.12 | 0.63% |
| 2025-07-31 | 20.49 | 20.65 | 20.01 | 20.14 | -2.68% | 29.90 | 1.08% |
| 2025-07-30 | 20.96 | 20.97 | 20.53 | 20.69 | -1.14% | 24.76 | 0.88% |
| 2025-07-29 | 20.52 | 21.00 | 20.25 | 20.93 | +1.49% | 35.12 | 1.25% |
| 2025-07-28 | 20.44 | 20.81 | 20.09 | 20.63 | +2.87% | 44.81 | 1.60% |
| 2025-07-25 | 19.92 | 20.09 | 19.75 | 20.05 | +0.94% | 27.69 | 1.01% |
| 2025-07-24 | 19.47 | 19.97 | 19.41 | 19.86 | +1.50% | 28.72 | 1.05% |
| 2025-07-23 | 19.37 | 19.80 | 19.37 | 19.57 | +1.11% | 31.12 | 1.15% |