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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.42 | 19.42 | 19.12 | 19.36 | -0.15% | 14.32 | 0.54% |
| 2025-07-21 | 19.23 | 19.63 | 19.21 | 19.38 | +0.81% | 24.00 | 0.90% |
| 2025-07-18 | 18.93 | 19.34 | 18.91 | 19.23 | +1.81% | 18.55 | 0.70% |
| 2025-07-17 | 18.89 | 18.92 | 18.74 | 18.89 | +0.26% | 11.33 | 0.44% |
| 2025-07-16 | 18.98 | 19.02 | 18.78 | 18.84 | -0.57% | 10.87 | 0.42% |
| 2025-07-15 | 19.14 | 19.26 | 18.87 | 18.94 | -1.17% | 19.04 | 0.73% |
| 2025-07-14 | 19.47 | 19.50 | 19.16 | 19.17 | -1.56% | 21.43 | 0.81% |
| 2025-07-11 | 19.37 | 20.00 | 19.27 | 19.47 | +2.63% | 51.43 | 1.90% |
| 2025-07-10 | 18.87 | 19.16 | 18.84 | 18.97 | +0.57% | 18.18 | 0.69% |
| 2025-07-09 | 19.05 | 19.15 | 18.84 | 18.87 | -0.72% | 14.18 | 0.54% |
| 2025-07-08 | 18.88 | 19.06 | 18.83 | 19.00 | +0.73% | 11.47 | 0.44% |
| 2025-07-07 | 18.87 | 18.99 | 18.82 | 18.87 | -0.31% | 7.68 | 0.30% |
| 2025-07-04 | 18.85 | 19.17 | 18.70 | 18.92 | +0.31% | 16.84 | 0.64% |
| 2025-07-03 | 18.76 | 18.89 | 18.76 | 18.87 | +0.42% | 9.33 | 0.36% |
| 2025-07-02 | 18.84 | 18.86 | 18.67 | 18.79 | -0.36% | 10.59 | 0.41% |
| 2025-07-01 | 18.80 | 18.97 | 18.65 | 18.86 | +0.57% | 13.96 | 0.54% |
| 2025-06-30 | 18.79 | 18.94 | 18.60 | 18.75 | -0.31% | 18.59 | 0.72% |
| 2025-06-27 | 18.89 | 19.37 | 18.77 | 18.81 | -1.03% | 39.07 | 1.49% |
| 2025-06-26 | 19.88 | 19.90 | 18.98 | 19.00 | -4.29% | 63.92 | 2.40% |
| 2025-06-25 | 18.69 | 19.90 | 18.50 | 19.85 | +9.09% | 72.60 | 2.75% |