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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.26 | 20.98 | 20.14 | 20.77 | +2.42% | 27.03 | 0.97% |
| 2025-12-16 | 20.51 | 20.75 | 20.24 | 20.28 | -1.31% | 16.14 | 0.59% |
| 2025-12-15 | 20.26 | 20.86 | 20.20 | 20.55 | +1.08% | 25.78 | 0.93% |
| 2025-12-12 | 20.11 | 20.47 | 19.85 | 20.33 | +0.79% | 33.46 | 1.22% |
| 2025-12-11 | 20.43 | 20.43 | 20.08 | 20.17 | -0.69% | 12.11 | 0.44% |
| 2025-12-10 | 20.25 | 20.38 | 20.03 | 20.31 | +0.15% | 14.81 | 0.54% |
| 2025-12-09 | 20.30 | 20.58 | 20.18 | 20.28 | -0.49% | 17.94 | 0.65% |
| 2025-12-08 | 20.15 | 20.65 | 20.14 | 20.38 | +3.29% | 47.69 | 1.73% |
| 2025-12-05 | 19.20 | 19.92 | 19.15 | 19.73 | +2.81% | 21.95 | 0.83% |
| 2025-12-04 | 19.30 | 19.36 | 19.12 | 19.19 | -0.26% | 6.81 | 0.26% |
| 2025-12-03 | 19.59 | 19.67 | 19.23 | 19.24 | -1.54% | 7.91 | 0.30% |
| 2025-12-02 | 19.60 | 19.73 | 19.49 | 19.54 | -0.41% | 10.25 | 0.39% |
| 2025-12-01 | 19.21 | 19.68 | 19.15 | 19.62 | +2.40% | 17.49 | 0.66% |
| 2025-11-28 | 18.94 | 19.20 | 18.86 | 19.16 | +0.84% | 10.26 | 0.40% |
| 2025-11-27 | 18.90 | 19.09 | 18.83 | 19.00 | +0.53% | 7.83 | 0.31% |
| 2025-11-26 | 19.08 | 19.08 | 18.83 | 18.90 | -0.68% | 9.75 | 0.38% |
| 2025-11-25 | 18.82 | 19.15 | 18.78 | 19.03 | +1.71% | 14.09 | 0.55% |
| 2025-11-24 | 19.00 | 19.06 | 18.69 | 18.71 | -0.85% | 13.13 | 0.52% |
| 2025-11-21 | 19.51 | 19.69 | 18.85 | 18.87 | -3.72% | 21.07 | 0.81% |
| 2025-11-20 | 19.93 | 19.98 | 19.59 | 19.60 | -0.31% | 18.50 | 0.69% |