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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.85 | 16.91 | 16.66 | 16.75 | -0.71% | 13.22 | 0.58% |
| 2026-04-20 | 17.04 | 17.08 | 16.79 | 16.87 | -0.65% | 17.33 | 0.76% |
| 2026-04-17 | 17.09 | 17.11 | 16.92 | 16.98 | -0.88% | 15.02 | 0.66% |
| 2026-04-16 | 17.12 | 17.42 | 17.08 | 17.13 | +0.47% | 21.68 | 0.93% |
| 2026-04-15 | 17.17 | 17.20 | 17.04 | 17.05 | -0.53% | 10.42 | 0.45% |
| 2026-04-14 | 17.31 | 17.32 | 16.91 | 17.14 | -0.12% | 17.90 | 0.78% |
| 2026-04-13 | 16.94 | 17.30 | 16.85 | 17.16 | +0.23% | 15.57 | 0.67% |
| 2026-04-10 | 16.69 | 17.36 | 16.69 | 17.12 | +4.20% | 36.72 | 1.59% |
| 2026-04-09 | 16.70 | 16.72 | 16.37 | 16.43 | -2.61% | 14.72 | 0.66% |
| 2026-04-08 | 16.60 | 16.95 | 16.60 | 16.87 | +3.56% | 18.79 | 0.83% |
| 2026-04-07 | 16.46 | 16.56 | 16.26 | 16.29 | -1.09% | 10.12 | 0.46% |
| 2026-04-03 | 16.65 | 16.66 | 16.43 | 16.47 | -0.48% | 7.45 | 0.33% |
| 2026-04-02 | 16.85 | 16.86 | 16.48 | 16.55 | -2.07% | 10.79 | 0.48% |
| 2026-04-01 | 16.83 | 16.96 | 16.66 | 16.90 | +1.87% | 13.06 | 0.58% |
| 2026-03-31 | 16.74 | 16.97 | 16.58 | 16.59 | -0.60% | 10.64 | 0.47% |
| 2026-03-30 | 16.66 | 16.82 | 16.58 | 16.69 | -0.65% | 11.69 | 0.52% |
| 2026-03-27 | 16.63 | 16.88 | 16.61 | 16.80 | +0.24% | 9.48 | 0.42% |
| 2026-03-26 | 17.17 | 17.22 | 16.69 | 16.76 | -2.61% | 15.46 | 0.68% |
| 2026-03-25 | 17.10 | 17.34 | 17.02 | 17.21 | +1.06% | 10.58 | 0.46% |
| 2026-03-24 | 17.06 | 17.29 | 16.86 | 17.03 | +0.53% | 17.96 | 0.78% |