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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.15 | 15.25 | 14.71 | 15.15 | +1.81% | 2.58 | 2.78% |
| 2026-03-23 | 14.82 | 15.88 | 14.45 | 14.88 | -2.36% | 4.69 | 4.98% |
| 2026-03-20 | 15.41 | 15.64 | 14.95 | 15.24 | -1.30% | 4.01 | 4.21% |
| 2026-03-19 | 16.34 | 16.38 | 15.30 | 15.44 | -6.08% | 5.02 | 5.16% |
| 2026-03-18 | 16.72 | 16.99 | 15.72 | 16.44 | +1.48% | 8.46 | 8.37% |
| 2026-03-17 | 15.90 | 16.75 | 15.90 | 16.20 | +6.37% | 11.77 | 11.57% |
| 2026-03-16 | 14.16 | 15.35 | 14.14 | 15.23 | +7.18% | 5.01 | 5.41% |
| 2026-03-13 | 14.30 | 14.55 | 14.12 | 14.21 | -0.84% | 1.49 | 1.67% |
| 2026-03-12 | 14.76 | 14.76 | 14.24 | 14.33 | -2.38% | 1.85 | 2.07% |
| 2026-03-11 | 14.96 | 15.15 | 14.62 | 14.68 | -2.26% | 2.18 | 2.38% |
| 2026-03-10 | 14.87 | 15.35 | 14.87 | 15.02 | +1.01% | 1.92 | 2.05% |
| 2026-03-09 | 15.31 | 15.38 | 14.60 | 14.87 | -2.87% | 2.83 | 3.05% |
| 2026-03-06 | 14.76 | 15.64 | 14.65 | 15.31 | +3.80% | 3.38 | 3.56% |
| 2026-03-05 | 15.06 | 15.24 | 14.69 | 14.75 | -1.67% | 2.56 | 2.77% |
| 2026-03-04 | 14.37 | 15.04 | 14.32 | 15.00 | +1.28% | 4.14 | 4.50% |
| 2026-03-03 | 16.30 | 16.55 | 14.81 | 14.81 | -9.97% | 6.85 | 7.16% |
| 2026-03-02 | 15.60 | 16.61 | 15.45 | 16.45 | +6.54% | 6.62 | 6.56% |
| 2026-02-27 | 15.02 | 15.59 | 14.93 | 15.44 | +2.46% | 2.43 | 2.55% |
| 2026-02-26 | 15.08 | 15.25 | 14.93 | 15.07 | +0.40% | 1.61 | 1.72% |
| 2026-02-25 | 14.71 | 15.18 | 14.65 | 15.01 | +2.60% | 1.99 | 2.14% |