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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.35 | 19.42 | 18.97 | 19.02 | -1.79% | 27.58 | 1.06% |
| 2025-09-15 | 19.41 | 19.64 | 19.18 | 19.37 | -0.15% | 24.86 | 0.94% |
| 2025-09-12 | 19.78 | 19.82 | 19.38 | 19.40 | -1.96% | 21.45 | 0.81% |
| 2025-09-11 | 19.35 | 19.80 | 19.21 | 19.78 | +2.41% | 21.03 | 0.79% |
| 2025-09-10 | 19.44 | 19.57 | 19.32 | 19.32 | -0.46% | 10.39 | 0.39% |
| 2025-09-09 | 19.36 | 19.62 | 19.32 | 19.41 | +0.26% | 15.06 | 0.57% |
| 2025-09-08 | 19.60 | 19.65 | 19.26 | 19.36 | -1.27% | 17.71 | 0.67% |
| 2025-09-05 | 19.49 | 19.68 | 19.35 | 19.60 | +0.87% | 14.55 | 0.55% |
| 2025-09-04 | 19.61 | 19.69 | 19.27 | 19.44 | -0.96% | 24.42 | 0.92% |
| 2025-09-03 | 20.29 | 20.33 | 19.49 | 19.62 | -3.04% | 26.44 | 0.98% |
| 2025-09-02 | 20.49 | 20.58 | 20.04 | 20.24 | -1.11% | 24.31 | 0.88% |
| 2025-09-01 | 20.89 | 21.02 | 20.46 | 20.47 | -1.62% | 26.57 | 0.94% |
| 2025-08-29 | 21.02 | 21.21 | 20.71 | 20.80 | -0.43% | 34.01 | 1.19% |
| 2025-08-28 | 20.62 | 20.91 | 20.48 | 20.89 | +1.25% | 22.67 | 0.81% |
| 2025-08-27 | 21.22 | 21.36 | 20.62 | 20.64 | -2.85% | 29.64 | 1.04% |
| 2025-08-26 | 21.34 | 21.52 | 21.21 | 21.24 | -1.06% | 17.93 | 0.62% |
| 2025-08-25 | 21.53 | 21.70 | 21.19 | 21.47 | +0.65% | 37.58 | 1.29% |
| 2025-08-22 | 20.63 | 21.41 | 20.59 | 21.33 | +3.07% | 41.77 | 1.46% |
| 2025-08-21 | 20.81 | 20.93 | 20.60 | 20.69 | +0.77% | 29.07 | 1.03% |
| 2025-08-20 | 20.18 | 20.55 | 20.05 | 20.54 | +1.52% | 24.84 | 0.90% |