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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.33 | 17.34 | 16.82 | 16.94 | -3.42% | 18.71 | 0.81% |
| 2026-03-20 | 17.49 | 17.77 | 17.49 | 17.54 | +0.23% | 13.03 | 0.55% |
| 2026-03-19 | 17.74 | 17.77 | 17.39 | 17.50 | -2.02% | 17.12 | 0.72% |
| 2026-03-18 | 17.94 | 18.03 | 17.78 | 17.86 | -0.45% | 8.82 | 0.37% |
| 2026-03-17 | 17.82 | 18.37 | 17.81 | 17.94 | +0.84% | 20.36 | 0.83% |
| 2026-03-16 | 17.93 | 17.96 | 17.67 | 17.79 | -0.84% | 11.60 | 0.48% |
| 2026-03-13 | 18.00 | 18.16 | 17.90 | 17.94 | -0.88% | 12.45 | 0.51% |
| 2026-03-12 | 18.16 | 18.23 | 18.00 | 18.10 | -0.55% | 11.20 | 0.46% |
| 2026-03-11 | 18.16 | 18.24 | 18.08 | 18.20 | +0.22% | 10.25 | 0.42% |
| 2026-03-10 | 18.14 | 18.29 | 18.05 | 18.16 | +0.78% | 12.13 | 0.50% |
| 2026-03-09 | 18.26 | 18.26 | 17.87 | 18.02 | -2.38% | 16.55 | 0.68% |
| 2026-03-06 | 18.26 | 18.52 | 18.26 | 18.46 | +0.60% | 10.47 | 0.42% |
| 2026-03-05 | 18.45 | 18.57 | 18.27 | 18.35 | +0.55% | 10.43 | 0.42% |
| 2026-03-04 | 18.71 | 18.74 | 18.24 | 18.25 | -3.18% | 19.39 | 0.78% |
| 2026-03-03 | 18.82 | 19.13 | 18.67 | 18.85 | +0.11% | 19.26 | 0.76% |
| 2026-03-02 | 18.82 | 18.91 | 18.57 | 18.83 | -0.53% | 17.92 | 0.71% |
| 2026-02-27 | 18.94 | 19.04 | 18.88 | 18.93 | -0.21% | 14.69 | 0.57% |
| 2026-02-26 | 19.40 | 19.43 | 18.89 | 18.97 | -2.06% | 25.05 | 0.97% |
| 2026-02-25 | 19.46 | 19.64 | 19.33 | 19.37 | -0.26% | 18.11 | 0.69% |
| 2026-02-24 | 19.66 | 19.76 | 19.41 | 19.42 | -0.97% | 14.13 | 0.54% |