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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.73 | 12.95 | 12.66 | 12.84 | +1.10% | 1.59 | 2.00% |
| 2025-08-19 | 12.74 | 12.85 | 12.61 | 12.70 | -0.31% | 1.09 | 1.38% |
| 2025-08-18 | 12.58 | 12.80 | 12.58 | 12.74 | +1.27% | 1.29 | 1.63% |
| 2025-08-15 | 12.51 | 12.65 | 12.51 | 12.58 | +0.16% | 1.08 | 1.38% |
| 2025-08-14 | 12.92 | 12.99 | 12.52 | 12.56 | -3.09% | 1.88 | 2.38% |
| 2025-08-13 | 12.91 | 13.04 | 12.83 | 12.96 | +0.15% | 1.37 | 1.71% |
| 2025-08-12 | 13.06 | 13.11 | 12.91 | 12.94 | -1.37% | 1.40 | 1.73% |
| 2025-08-11 | 13.06 | 13.15 | 13.00 | 13.12 | +0.46% | 1.68 | 2.07% |
| 2025-08-08 | 13.09 | 13.19 | 12.90 | 13.06 | -0.23% | 1.39 | 1.71% |
| 2025-08-07 | 13.19 | 13.22 | 13.00 | 13.09 | -0.76% | 1.32 | 1.62% |
| 2025-08-06 | 12.90 | 13.22 | 12.86 | 13.19 | +2.09% | 2.57 | 3.16% |
| 2025-08-05 | 13.00 | 13.02 | 12.89 | 12.92 | -0.69% | 1.21 | 1.50% |
| 2025-08-04 | 12.69 | 13.10 | 12.69 | 13.01 | +2.44% | 1.92 | 2.39% |
| 2025-08-01 | 12.97 | 12.98 | 12.69 | 12.70 | -1.78% | 1.44 | 1.81% |
| 2025-07-31 | 12.62 | 13.16 | 12.62 | 12.93 | +1.81% | 2.61 | 3.25% |
| 2025-07-30 | 12.96 | 13.06 | 12.64 | 12.70 | -2.68% | 2.14 | 2.69% |
| 2025-07-29 | 12.99 | 13.12 | 12.88 | 13.05 | +0.46% | 1.96 | 2.43% |
| 2025-07-28 | 12.76 | 13.07 | 12.76 | 12.99 | +1.41% | 2.11 | 2.62% |
| 2025-07-25 | 13.12 | 13.15 | 12.80 | 12.81 | -2.81% | 3.03 | 3.78% |
| 2025-07-24 | 13.08 | 13.28 | 13.00 | 13.18 | +1.38% | 3.08 | 3.78% |