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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.19 | 13.28 | 12.15 | 12.92 | +5.30% | 4.26 | 5.33% |
| 2025-12-17 | 12.26 | 12.38 | 12.02 | 12.27 | -0.41% | 1.20 | 1.58% |
| 2025-12-16 | 12.49 | 12.57 | 12.26 | 12.32 | -2.22% | 1.20 | 1.56% |
| 2025-12-15 | 12.55 | 12.92 | 12.52 | 12.60 | +0.48% | 1.72 | 2.18% |
| 2025-12-12 | 12.24 | 12.65 | 12.18 | 12.54 | +2.28% | 2.15 | 2.77% |
| 2025-12-11 | 12.02 | 12.70 | 12.02 | 12.26 | +1.83% | 2.68 | 3.49% |
| 2025-12-10 | 11.94 | 12.06 | 11.84 | 12.04 | +0.42% | 0.81 | 1.09% |
| 2025-12-09 | 12.14 | 12.21 | 11.94 | 11.99 | -2.04% | 1.62 | 2.17% |
| 2025-12-08 | 12.26 | 12.44 | 12.20 | 12.24 | +0.08% | 1.34 | 1.75% |
| 2025-12-05 | 12.13 | 12.23 | 12.01 | 12.23 | +0.82% | 1.06 | 1.40% |
| 2025-12-04 | 12.10 | 12.20 | 11.95 | 12.13 | +0.41% | 0.97 | 1.29% |
| 2025-12-03 | 12.25 | 12.26 | 12.04 | 12.08 | -1.47% | 1.04 | 1.38% |
| 2025-12-02 | 12.20 | 12.32 | 12.10 | 12.26 | +0.16% | 0.91 | 1.20% |
| 2025-12-01 | 12.18 | 12.34 | 12.17 | 12.24 | +0.58% | 1.00 | 1.32% |
| 2025-11-28 | 12.08 | 12.19 | 11.99 | 12.17 | +0.91% | 0.92 | 1.22% |
| 2025-11-27 | 12.19 | 12.28 | 12.05 | 12.06 | -0.99% | 1.15 | 1.52% |
| 2025-11-26 | 12.32 | 12.50 | 12.16 | 12.18 | -1.22% | 1.56 | 2.04% |
| 2025-11-25 | 12.40 | 12.53 | 12.31 | 12.33 | -1.36% | 2.08 | 2.70% |
| 2025-11-24 | 12.20 | 12.70 | 11.85 | 12.50 | +2.46% | 2.97 | 3.92% |
| 2025-11-21 | 13.04 | 13.04 | 12.13 | 12.20 | -7.86% | 5.07 | 6.59% |