国泰集团 sh.603977
14.50
+6.62%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.00 | 14.96 | 14.00 | 14.50 | +6.62% | 7.08 | 7.73% |
| 2026-05-22 | 13.32 | 13.74 | 13.14 | 13.60 | +2.41% | 1.75 | 2.10% |
| 2026-05-21 | 13.92 | 14.09 | 13.20 | 13.28 | -4.67% | 2.20 | 2.59% |
| 2026-05-20 | 14.14 | 14.29 | 13.82 | 13.93 | -2.25% | 1.84 | 2.11% |
| 2026-05-19 | 14.53 | 14.63 | 13.92 | 14.25 | -2.06% | 2.59 | 2.94% |
| 2026-05-18 | 14.29 | 14.61 | 14.10 | 14.55 | +1.39% | 2.03 | 2.27% |
| 2026-05-15 | 14.33 | 14.84 | 14.18 | 14.35 | 0.00% | 3.03 | 3.37% |
| 2026-05-14 | 15.28 | 15.29 | 14.31 | 14.35 | -6.02% | 4.05 | 4.46% |
| 2026-05-13 | 14.44 | 15.56 | 14.40 | 15.27 | +5.67% | 4.96 | 5.27% |
| 2026-05-12 | 14.81 | 14.88 | 14.29 | 14.45 | -2.17% | 2.70 | 3.00% |
| 2026-05-11 | 14.88 | 15.03 | 14.61 | 14.77 | +0.20% | 2.94 | 3.19% |
| 2026-05-08 | 14.40 | 14.94 | 14.40 | 14.74 | +1.24% | 2.80 | 3.07% |
| 2026-05-07 | 14.05 | 14.69 | 13.92 | 14.56 | +3.41% | 3.82 | 4.28% |
| 2026-05-06 | 13.95 | 14.35 | 13.87 | 14.08 | +1.51% | 2.70 | 3.10% |
| 2026-04-30 | 13.73 | 13.93 | 13.68 | 13.87 | +0.87% | 1.62 | 1.89% |
| 2026-04-29 | 13.53 | 13.97 | 13.50 | 13.75 | +0.88% | 2.59 | 3.03% |
| 2026-04-28 | 13.71 | 13.73 | 13.40 | 13.63 | -0.94% | 2.23 | 2.64% |
| 2026-04-27 | 13.96 | 13.96 | 13.54 | 13.76 | -1.43% | 2.04 | 2.40% |
| 2026-04-24 | 14.75 | 14.77 | 13.88 | 13.96 | -5.93% | 4.31 | 4.90% |
| 2026-04-23 | 15.01 | 15.39 | 14.72 | 14.84 | -0.47% | 3.59 | 3.84% |