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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.20 | 12.11 | 11.15 | 11.95 | +6.89% | 3.04 | 4.15% |
| 2025-06-24 | 11.01 | 11.22 | 10.98 | 11.18 | +1.36% | 0.58 | 0.84% |
| 2025-06-23 | 10.88 | 11.06 | 10.87 | 11.03 | +0.64% | 0.53 | 0.78% |
| 2025-06-20 | 11.10 | 11.10 | 10.87 | 10.96 | -0.99% | 0.55 | 0.80% |
| 2025-06-19 | 11.46 | 11.46 | 11.01 | 11.07 | -2.81% | 0.76 | 1.10% |
| 2025-06-18 | 11.41 | 11.46 | 11.32 | 11.39 | +0.18% | 0.46 | 0.65% |
| 2025-06-17 | 11.63 | 11.65 | 11.35 | 11.37 | -2.72% | 1.03 | 1.43% |
| 2025-06-16 | 11.54 | 12.21 | 11.39 | 11.69 | +0.17% | 1.40 | 1.92% |
| 2025-06-13 | 11.59 | 11.75 | 11.32 | 11.67 | +0.60% | 1.09 | 1.52% |
| 2025-06-12 | 11.85 | 11.96 | 11.58 | 11.60 | -2.01% | 1.14 | 1.56% |
| 2025-06-11 | 12.07 | 12.12 | 11.79 | 11.84 | -1.89% | 1.26 | 1.69% |
| 2025-06-10 | 12.20 | 12.32 | 12.02 | 12.06 | -1.14% | 0.85 | 1.11% |
| 2025-06-09 | 12.12 | 12.25 | 12.03 | 12.20 | +0.08% | 0.74 | 0.98% |
| 2025-06-06 | 12.03 | 12.55 | 12.03 | 12.19 | +1.07% | 1.49 | 1.93% |
| 2025-06-05 | 12.01 | 12.13 | 11.94 | 12.06 | +0.25% | 0.55 | 0.73% |
| 2025-06-04 | 11.85 | 12.14 | 11.81 | 12.03 | +1.42% | 0.77 | 1.03% |
| 2025-06-03 | 11.79 | 12.09 | 11.74 | 11.87 | +0.59% | 0.62 | 0.83% |
| 2025-05-30 | 11.99 | 12.02 | 11.79 | 11.80 | -1.90% | 0.46 | 0.61% |
| 2025-05-29 | 11.92 | 12.05 | 11.84 | 12.02 | +0.66% | 0.38 | 0.51% |
| 2025-05-28 | 12.03 | 12.18 | 11.93 | 11.95 | -1.31% | 0.48 | 0.64% |