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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.91 | 19.96 | 19.59 | 19.61 | -1.51% | 15.03 | 0.56% |
| 2026-02-12 | 19.97 | 20.01 | 19.85 | 19.91 | -0.50% | 10.41 | 0.39% |
| 2026-02-11 | 20.15 | 20.15 | 19.96 | 20.01 | -0.65% | 13.33 | 0.49% |
| 2026-02-10 | 20.23 | 20.25 | 20.12 | 20.14 | -0.25% | 9.01 | 0.33% |
| 2026-02-09 | 20.17 | 20.25 | 20.00 | 20.19 | +1.10% | 12.83 | 0.47% |
| 2026-02-06 | 20.01 | 20.18 | 19.82 | 19.97 | -0.89% | 14.41 | 0.53% |
| 2026-02-05 | 19.98 | 20.34 | 19.77 | 20.15 | +0.80% | 18.66 | 0.69% |
| 2026-02-04 | 19.49 | 20.03 | 19.44 | 19.99 | +2.51% | 25.56 | 0.95% |
| 2026-02-03 | 19.75 | 19.82 | 19.25 | 19.50 | -0.86% | 23.43 | 0.89% |
| 2026-02-02 | 19.80 | 20.26 | 19.62 | 19.67 | -0.81% | 25.18 | 0.94% |
| 2026-01-30 | 19.80 | 20.17 | 19.76 | 19.83 | +0.15% | 27.96 | 1.04% |
| 2026-01-29 | 19.65 | 20.00 | 19.33 | 19.80 | +0.87% | 35.58 | 1.35% |
| 2026-01-28 | 19.95 | 20.05 | 19.61 | 19.63 | -0.81% | 31.55 | 1.18% |
| 2026-01-27 | 20.00 | 20.04 | 19.69 | 19.79 | -1.05% | 19.50 | 0.73% |
| 2026-01-26 | 19.85 | 20.40 | 19.81 | 20.00 | +0.76% | 31.55 | 1.16% |
| 2026-01-23 | 20.11 | 20.19 | 19.78 | 19.85 | -0.70% | 23.04 | 0.86% |
| 2026-01-22 | 19.95 | 20.31 | 19.94 | 19.99 | +0.40% | 18.67 | 0.69% |
| 2026-01-21 | 20.15 | 20.21 | 19.88 | 19.91 | -1.34% | 22.42 | 0.83% |
| 2026-01-20 | 20.08 | 20.28 | 20.06 | 20.18 | +0.45% | 17.89 | 0.66% |
| 2026-01-19 | 20.06 | 20.22 | 19.93 | 20.09 | -0.05% | 18.12 | 0.67% |