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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.02 | 14.10 | 12.99 | 13.00 | -6.68% | 7.27 | 8.75% |
| 2025-07-22 | 13.42 | 14.70 | 13.12 | 13.93 | +2.96% | 9.61 | 11.35% |
| 2025-07-21 | 12.92 | 13.53 | 12.69 | 13.53 | +10.00% | 8.65 | 10.62% |
| 2025-07-18 | 12.21 | 12.45 | 12.13 | 12.30 | +1.40% | 1.92 | 2.52% |
| 2025-07-17 | 12.10 | 12.19 | 11.91 | 12.13 | +0.66% | 1.19 | 1.59% |
| 2025-07-16 | 11.97 | 12.20 | 11.96 | 12.05 | +0.58% | 0.84 | 1.12% |
| 2025-07-15 | 12.08 | 12.15 | 11.85 | 11.98 | -1.24% | 1.03 | 1.39% |
| 2025-07-14 | 12.00 | 12.28 | 12.00 | 12.13 | +0.41% | 0.90 | 1.20% |
| 2025-07-11 | 12.03 | 12.16 | 12.02 | 12.08 | -0.25% | 1.06 | 1.41% |
| 2025-07-10 | 11.96 | 12.16 | 11.96 | 12.11 | +0.58% | 0.94 | 1.25% |
| 2025-07-09 | 12.30 | 12.30 | 11.99 | 12.04 | -1.95% | 1.74 | 2.31% |
| 2025-07-08 | 12.23 | 12.58 | 12.21 | 12.28 | -0.08% | 1.59 | 2.07% |
| 2025-07-07 | 12.25 | 12.41 | 12.24 | 12.29 | -0.41% | 1.05 | 1.38% |
| 2025-07-04 | 12.49 | 12.74 | 12.29 | 12.34 | -1.20% | 2.40 | 3.10% |
| 2025-07-03 | 13.10 | 13.10 | 12.46 | 12.49 | -3.92% | 4.10 | 5.23% |
| 2025-07-02 | 12.43 | 13.40 | 12.34 | 13.00 | +4.00% | 5.99 | 7.41% |
| 2025-07-01 | 12.50 | 12.65 | 12.29 | 12.50 | -0.40% | 2.02 | 2.61% |
| 2025-06-30 | 12.15 | 12.70 | 12.12 | 12.55 | +3.21% | 2.81 | 3.62% |
| 2025-06-27 | 12.16 | 12.39 | 11.95 | 12.16 | -1.30% | 3.17 | 4.19% |
| 2025-06-26 | 12.00 | 12.96 | 11.81 | 12.32 | +3.10% | 5.54 | 7.20% |