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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.00 | 12.18 | 11.89 | 12.10 | +1.75% | 0.52 | 0.69% |
| 2025-05-26 | 11.90 | 12.00 | 11.83 | 11.90 | -0.08% | 0.41 | 0.55% |
| 2025-05-23 | 11.96 | 12.12 | 11.90 | 11.91 | -0.58% | 0.50 | 0.67% |
| 2025-05-22 | 12.07 | 12.23 | 11.98 | 11.98 | -1.31% | 0.49 | 0.65% |
| 2025-05-21 | 12.20 | 12.20 | 12.05 | 12.13 | -0.81% | 0.46 | 0.61% |
| 2025-05-20 | 12.10 | 12.30 | 12.05 | 12.23 | +1.07% | 0.82 | 1.07% |
| 2025-05-19 | 12.03 | 12.11 | 11.82 | 12.10 | +0.49% | 0.72 | 0.96% |
| 2025-05-16 | 12.10 | 12.14 | 12.02 | 12.04 | -0.33% | 0.78 | 1.04% |
| 2025-05-15 | 12.31 | 12.34 | 12.03 | 12.08 | -1.77% | 1.11 | 1.47% |
| 2025-05-14 | 12.46 | 12.50 | 12.25 | 12.30 | -1.59% | 1.25 | 1.62% |
| 2025-05-13 | 13.22 | 13.22 | 12.46 | 12.50 | -4.69% | 1.80 | 2.27% |
| 2025-05-12 | 12.28 | 13.18 | 12.15 | 13.12 | +7.57% | 3.49 | 4.35% |
| 2025-05-09 | 12.54 | 12.59 | 12.14 | 12.19 | -3.08% | 1.29 | 1.68% |
| 2025-05-08 | 12.65 | 12.67 | 12.37 | 12.58 | -0.94% | 1.85 | 2.37% |
| 2025-05-07 | 12.56 | 13.12 | 12.40 | 12.70 | +1.99% | 2.12 | 2.66% |
| 2025-05-06 | 12.43 | 12.57 | 12.33 | 12.45 | 0.00% | 1.47 | 1.89% |