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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.42 | 19.85 | 19.35 | 19.66 | +1.24% | 15.27 | 0.57% |
| 2025-11-18 | 19.32 | 19.58 | 19.27 | 19.42 | +0.47% | 12.86 | 0.49% |
| 2025-11-17 | 19.67 | 19.69 | 19.25 | 19.33 | -2.08% | 15.79 | 0.60% |
| 2025-11-14 | 19.80 | 19.96 | 19.73 | 19.74 | -0.60% | 11.54 | 0.43% |
| 2025-11-13 | 19.73 | 19.99 | 19.72 | 19.86 | +0.30% | 14.56 | 0.54% |
| 2025-11-12 | 19.71 | 19.98 | 19.61 | 19.80 | +0.87% | 17.00 | 0.64% |
| 2025-11-11 | 20.10 | 20.12 | 19.60 | 19.63 | -2.00% | 18.74 | 0.70% |
| 2025-11-10 | 19.71 | 20.08 | 19.58 | 20.03 | +1.68% | 20.86 | 0.78% |
| 2025-11-07 | 19.76 | 19.87 | 19.67 | 19.70 | -0.45% | 13.18 | 0.49% |
| 2025-11-06 | 19.60 | 19.92 | 19.56 | 19.79 | +1.44% | 19.87 | 0.74% |
| 2025-11-05 | 19.54 | 19.71 | 19.48 | 19.51 | -0.96% | 15.79 | 0.60% |
| 2025-11-04 | 19.55 | 19.79 | 19.46 | 19.70 | +0.46% | 22.51 | 0.85% |
| 2025-11-03 | 19.38 | 19.63 | 19.27 | 19.61 | +1.19% | 19.23 | 0.73% |
| 2025-10-31 | 19.58 | 19.60 | 19.33 | 19.38 | +0.21% | 23.48 | 0.89% |
| 2025-10-30 | 19.35 | 19.69 | 19.21 | 19.34 | -0.46% | 35.03 | 1.34% |
| 2025-10-29 | 18.84 | 19.48 | 18.80 | 19.43 | +3.19% | 47.53 | 1.83% |
| 2025-10-28 | 18.81 | 18.94 | 18.77 | 18.83 | +0.11% | 19.16 | 0.75% |
| 2025-10-27 | 18.79 | 18.97 | 18.65 | 18.81 | +0.85% | 36.33 | 1.42% |
| 2025-10-24 | 18.65 | 18.78 | 18.54 | 18.65 | +0.21% | 19.19 | 0.76% |
| 2025-10-23 | 18.46 | 18.62 | 18.31 | 18.61 | +0.70% | 12.81 | 0.51% |