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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.50 | 20.60 | 20.02 | 20.10 | -1.33% | 29.76 | 1.09% |
| 2026-01-15 | 20.66 | 20.90 | 20.29 | 20.37 | -1.88% | 21.87 | 0.79% |
| 2026-01-14 | 21.17 | 21.60 | 20.60 | 20.76 | -1.94% | 35.88 | 1.26% |
| 2026-01-13 | 21.20 | 21.61 | 21.09 | 21.17 | +0.47% | 24.61 | 0.85% |
| 2026-01-12 | 21.08 | 21.24 | 20.76 | 21.07 | 0.00% | 25.26 | 0.89% |
| 2026-01-09 | 21.32 | 21.49 | 20.93 | 21.07 | -1.17% | 24.30 | 0.85% |
| 2026-01-08 | 21.95 | 21.99 | 21.24 | 21.32 | -4.05% | 35.98 | 1.24% |
| 2026-01-07 | 22.25 | 22.35 | 21.96 | 22.22 | -0.31% | 28.92 | 0.97% |
| 2026-01-06 | 20.99 | 22.35 | 20.97 | 22.29 | +6.50% | 58.76 | 1.99% |
| 2026-01-05 | 20.56 | 20.99 | 20.53 | 20.93 | +1.85% | 22.85 | 0.81% |
| 2025-12-31 | 20.50 | 20.88 | 20.50 | 20.55 | +0.20% | 12.51 | 0.45% |
| 2025-12-30 | 20.67 | 20.73 | 20.48 | 20.51 | -1.01% | 14.61 | 0.53% |
| 2025-12-29 | 20.73 | 20.99 | 20.63 | 20.72 | -0.19% | 13.34 | 0.48% |
| 2025-12-26 | 20.69 | 20.92 | 20.66 | 20.76 | +0.10% | 13.77 | 0.49% |
| 2025-12-25 | 20.88 | 20.90 | 20.71 | 20.74 | -0.58% | 12.13 | 0.43% |
| 2025-12-24 | 20.87 | 20.96 | 20.74 | 20.86 | +0.19% | 13.38 | 0.48% |
| 2025-12-23 | 20.81 | 21.06 | 20.74 | 20.82 | 0.00% | 13.70 | 0.49% |
| 2025-12-22 | 20.86 | 20.96 | 20.72 | 20.82 | -0.24% | 12.53 | 0.45% |
| 2025-12-19 | 20.74 | 21.08 | 20.70 | 20.87 | +0.48% | 17.55 | 0.62% |
| 2025-12-18 | 20.75 | 20.88 | 20.57 | 20.77 | 0.00% | 15.84 | 0.57% |