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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.57 | 15.75 | 15.19 | 15.52 | +0.13% | 3.14 | 3.27% |
| 2026-01-16 | 15.49 | 15.78 | 15.29 | 15.50 | +0.98% | 2.96 | 3.07% |
| 2026-01-15 | 15.24 | 15.65 | 15.06 | 15.35 | +0.66% | 3.11 | 3.26% |
| 2026-01-14 | 15.44 | 15.79 | 15.07 | 15.25 | -0.97% | 4.54 | 4.74% |
| 2026-01-13 | 15.34 | 15.83 | 14.77 | 15.40 | -1.09% | 6.31 | 6.63% |
| 2026-01-12 | 15.18 | 15.83 | 15.05 | 15.57 | +2.98% | 5.21 | 5.44% |
| 2026-01-09 | 15.15 | 15.58 | 14.74 | 15.12 | +1.14% | 6.76 | 7.21% |
| 2026-01-08 | 14.40 | 14.98 | 14.40 | 14.95 | +3.96% | 5.29 | 5.74% |
| 2026-01-07 | 14.23 | 14.55 | 14.13 | 14.38 | +0.49% | 3.56 | 3.99% |
| 2026-01-06 | 13.78 | 14.43 | 13.78 | 14.31 | +3.40% | 4.77 | 5.42% |
| 2026-01-05 | 13.98 | 14.10 | 13.79 | 13.84 | -0.43% | 3.05 | 3.54% |
| 2025-12-31 | 14.15 | 14.17 | 13.80 | 13.90 | -2.25% | 3.67 | 4.25% |
| 2025-12-30 | 14.35 | 14.63 | 14.12 | 14.22 | -3.72% | 5.59 | 6.27% |
| 2025-12-29 | 15.00 | 15.25 | 14.58 | 14.77 | +2.57% | 8.11 | 8.79% |
| 2025-12-26 | 14.49 | 14.67 | 14.10 | 14.40 | -0.62% | 6.01 | 6.71% |
| 2025-12-25 | 14.68 | 14.87 | 14.33 | 14.49 | -1.50% | 7.01 | 7.75% |
| 2025-12-24 | 14.44 | 15.00 | 14.15 | 14.71 | +0.82% | 11.17 | 12.28% |
| 2025-12-23 | 15.59 | 16.67 | 14.30 | 14.59 | -6.65% | 18.22 | 19.13% |
| 2025-12-22 | 15.63 | 15.63 | 15.63 | 15.63 | +9.99% | 0.94 | 0.97% |
| 2025-12-19 | 13.56 | 14.21 | 13.56 | 14.21 | +9.98% | 8.81 | 10.01% |