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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.10 | 18.46 | 18.10 | 18.20 | +0.87% | 15.47 | 0.61% |
| 2025-06-23 | 17.94 | 18.17 | 17.87 | 18.04 | 0.00% | 7.35 | 0.30% |
| 2025-06-20 | 17.98 | 18.09 | 17.95 | 18.04 | +0.60% | 7.86 | 0.32% |
| 2025-06-19 | 18.07 | 18.11 | 17.88 | 17.94 | -0.65% | 9.56 | 0.39% |
| 2025-06-18 | 18.24 | 18.31 | 17.98 | 18.05 | -1.18% | 8.01 | 0.32% |
| 2025-06-17 | 18.03 | 18.28 | 18.01 | 18.27 | +1.30% | 12.91 | 0.52% |
| 2025-06-16 | 17.78 | 18.07 | 17.74 | 18.03 | +1.26% | 14.87 | 0.60% |
| 2025-06-13 | 18.08 | 18.13 | 17.72 | 17.81 | -1.25% | 36.85 | 1.50% |
| 2025-06-12 | 18.19 | 18.25 | 17.92 | 18.03 | -1.07% | 16.87 | 0.68% |
| 2025-06-11 | 18.19 | 18.48 | 18.12 | 18.23 | +0.65% | 15.57 | 0.62% |
| 2025-06-10 | 18.17 | 18.47 | 18.03 | 18.11 | -0.22% | 19.52 | 0.78% |
| 2025-06-09 | 18.15 | 18.30 | 18.08 | 18.15 | +0.27% | 14.60 | 0.58% |
| 2025-06-06 | 18.02 | 18.15 | 17.99 | 18.10 | +0.38% | 13.92 | 0.56% |
| 2025-06-05 | 17.66 | 18.15 | 17.62 | 18.03 | +2.11% | 21.68 | 0.88% |
| 2025-06-04 | 17.44 | 17.68 | 17.42 | 17.66 | +1.06% | 13.54 | 0.56% |
| 2025-06-03 | 17.00 | 17.66 | 16.85 | 17.48 | +3.96% | 25.89 | 1.08% |
| 2025-05-30 | 16.95 | 17.02 | 16.75 | 16.81 | -0.92% | 9.04 | 0.39% |
| 2025-05-29 | 16.89 | 17.08 | 16.85 | 16.97 | +0.64% | 5.61 | 0.24% |
| 2025-05-28 | 16.94 | 16.97 | 16.85 | 16.86 | -0.58% | 3.13 | 0.13% |
| 2025-05-27 | 17.03 | 17.06 | 16.85 | 16.96 | -0.29% | 4.71 | 0.20% |