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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.09 | 17.13 | 16.93 | 17.01 | -0.46% | 4.43 | 0.19% |
| 2025-05-23 | 17.25 | 17.33 | 17.08 | 17.09 | -1.02% | 5.70 | 0.24% |
| 2025-05-22 | 17.22 | 17.29 | 17.14 | 17.26 | +0.28% | 4.19 | 0.18% |
| 2025-05-21 | 17.27 | 17.32 | 17.21 | 17.21 | -0.34% | 4.86 | 0.20% |
| 2025-05-20 | 17.31 | 17.36 | 17.23 | 17.27 | 0.00% | 4.95 | 0.21% |
| 2025-05-19 | 17.34 | 17.42 | 17.25 | 17.27 | -0.73% | 5.00 | 0.21% |
| 2025-05-16 | 17.50 | 17.55 | 17.29 | 17.40 | -0.61% | 7.57 | 0.32% |
| 2025-05-15 | 17.61 | 17.74 | 17.50 | 17.51 | -1.05% | 9.65 | 0.40% |
| 2025-05-14 | 17.21 | 17.80 | 17.19 | 17.69 | +2.79% | 23.79 | 0.98% |
| 2025-05-13 | 17.32 | 17.35 | 17.14 | 17.21 | -0.17% | 7.87 | 0.33% |
| 2025-05-12 | 17.04 | 17.29 | 16.99 | 17.24 | +1.56% | 12.42 | 0.52% |
| 2025-05-09 | 16.99 | 17.06 | 16.94 | 16.98 | -0.23% | 6.25 | 0.27% |
| 2025-05-08 | 16.90 | 17.03 | 16.87 | 17.02 | +0.12% | 8.20 | 0.35% |
| 2025-05-07 | 17.27 | 17.31 | 16.94 | 17.00 | +0.58% | 11.64 | 0.50% |
| 2025-05-06 | 16.96 | 16.97 | 16.79 | 16.90 | +0.23% | 9.80 | 0.42% |