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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.56 | 18.60 | 18.43 | 18.48 | -0.64% | 12.27 | 0.49% |
| 2025-10-21 | 18.61 | 19.02 | 18.54 | 18.60 | +0.05% | 35.94 | 1.41% |
| 2025-10-20 | 18.73 | 18.78 | 18.54 | 18.59 | +0.21% | 13.07 | 0.52% |
| 2025-10-17 | 18.97 | 19.09 | 18.55 | 18.55 | -1.99% | 19.85 | 0.78% |
| 2025-10-16 | 18.85 | 19.11 | 18.81 | 18.93 | +0.05% | 21.83 | 0.85% |
| 2025-10-15 | 18.69 | 18.93 | 18.61 | 18.92 | +1.33% | 20.53 | 0.80% |
| 2025-10-14 | 18.63 | 18.93 | 18.61 | 18.67 | +0.70% | 26.03 | 1.02% |
| 2025-10-13 | 18.41 | 18.64 | 18.36 | 18.54 | -1.32% | 23.12 | 0.92% |
| 2025-10-10 | 18.53 | 19.25 | 18.51 | 18.79 | +1.34% | 49.11 | 1.91% |
| 2025-10-09 | 18.68 | 18.83 | 18.51 | 18.54 | -0.95% | 46.84 | 1.85% |
| 2025-09-30 | 19.00 | 19.19 | 18.56 | 18.72 | -1.10% | 44.23 | 1.73% |
| 2025-09-29 | 18.47 | 19.60 | 18.47 | 18.93 | +1.98% | 62.42 | 2.40% |
| 2025-09-26 | 18.64 | 18.74 | 18.55 | 18.56 | -0.64% | 10.74 | 0.42% |
| 2025-09-25 | 18.59 | 18.80 | 18.50 | 18.68 | +0.48% | 16.24 | 0.64% |
| 2025-09-24 | 18.42 | 18.70 | 18.41 | 18.59 | +0.59% | 13.55 | 0.54% |
| 2025-09-23 | 18.59 | 18.60 | 18.26 | 18.48 | -1.22% | 15.71 | 0.63% |
| 2025-09-22 | 18.45 | 18.75 | 18.42 | 18.71 | +1.56% | 15.01 | 0.59% |
| 2025-09-19 | 18.49 | 18.56 | 18.36 | 18.42 | -0.32% | 15.10 | 0.60% |
| 2025-09-18 | 18.87 | 18.92 | 18.35 | 18.48 | -1.84% | 39.91 | 1.57% |
| 2025-09-17 | 19.05 | 19.17 | 18.82 | 18.83 | -0.99% | 38.40 | 1.49% |