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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.41 | 14.77 | 14.37 | 14.63 | +1.53% | 1.49 | 1.64% |
| 2026-02-13 | 14.60 | 14.80 | 14.37 | 14.41 | -1.44% | 1.70 | 1.88% |
| 2026-02-12 | 14.70 | 15.05 | 14.50 | 14.62 | -1.08% | 1.99 | 2.17% |
| 2026-02-11 | 14.77 | 15.12 | 14.63 | 14.78 | +0.14% | 1.95 | 2.10% |
| 2026-02-10 | 14.41 | 14.94 | 14.33 | 14.76 | +2.36% | 2.48 | 2.73% |
| 2026-02-09 | 14.40 | 14.49 | 14.30 | 14.42 | +1.19% | 1.33 | 1.49% |
| 2026-02-06 | 14.29 | 14.57 | 14.22 | 14.25 | -1.04% | 1.25 | 1.40% |
| 2026-02-05 | 14.48 | 14.69 | 14.31 | 14.40 | -1.10% | 1.15 | 1.28% |
| 2026-02-04 | 14.51 | 14.76 | 14.38 | 14.56 | +0.21% | 1.50 | 1.66% |
| 2026-02-03 | 14.25 | 14.63 | 14.15 | 14.53 | +2.32% | 1.74 | 1.94% |
| 2026-02-02 | 14.51 | 14.79 | 14.15 | 14.20 | -2.94% | 1.64 | 1.83% |
| 2026-01-30 | 14.75 | 14.89 | 14.37 | 14.63 | -1.48% | 2.13 | 2.35% |
| 2026-01-29 | 15.29 | 15.46 | 14.75 | 14.85 | -3.07% | 2.83 | 3.02% |
| 2026-01-28 | 15.61 | 15.73 | 15.28 | 15.32 | -2.05% | 2.36 | 2.46% |
| 2026-01-27 | 15.55 | 15.78 | 15.33 | 15.64 | +1.56% | 2.77 | 2.86% |
| 2026-01-26 | 15.68 | 15.85 | 15.28 | 15.40 | -3.02% | 2.92 | 3.02% |
| 2026-01-23 | 15.95 | 16.16 | 15.60 | 15.88 | -0.31% | 3.09 | 3.15% |
| 2026-01-22 | 15.70 | 16.09 | 15.62 | 15.93 | +1.47% | 2.66 | 2.70% |
| 2026-01-21 | 15.12 | 15.90 | 15.12 | 15.70 | +3.02% | 3.67 | 3.78% |
| 2026-01-20 | 15.63 | 15.69 | 15.08 | 15.24 | -1.80% | 2.87 | 3.03% |