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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.79 | 13.98 | 13.13 | 13.24 | -3.36% | 5.23 | 6.21% |
| 2025-11-19 | 13.35 | 14.43 | 13.31 | 13.70 | +1.78% | 6.54 | 7.60% |
| 2025-11-18 | 13.94 | 13.99 | 13.36 | 13.46 | -5.21% | 7.37 | 8.75% |
| 2025-11-17 | 13.09 | 14.40 | 13.09 | 14.20 | +8.48% | 11.18 | 12.82% |
| 2025-11-14 | 13.70 | 13.77 | 13.08 | 13.09 | -3.82% | 4.22 | 5.11% |
| 2025-11-13 | 13.26 | 13.72 | 13.12 | 13.61 | +2.33% | 3.46 | 4.11% |
| 2025-11-12 | 13.54 | 13.56 | 13.17 | 13.30 | -1.70% | 1.68 | 2.04% |
| 2025-11-11 | 13.43 | 13.69 | 13.25 | 13.53 | +0.52% | 2.21 | 2.65% |
| 2025-11-10 | 13.38 | 13.52 | 13.18 | 13.46 | +1.20% | 2.40 | 2.89% |
| 2025-11-07 | 13.35 | 13.52 | 13.22 | 13.30 | -0.75% | 1.80 | 2.17% |
| 2025-11-06 | 13.38 | 13.71 | 13.31 | 13.40 | +0.37% | 2.72 | 3.26% |
| 2025-11-05 | 13.30 | 13.48 | 13.18 | 13.35 | -0.96% | 2.42 | 2.92% |
| 2025-11-04 | 13.00 | 13.73 | 13.00 | 13.48 | +2.82% | 4.42 | 5.30% |
| 2025-11-03 | 12.94 | 13.16 | 12.75 | 13.11 | +1.24% | 2.47 | 3.06% |
| 2025-10-31 | 12.92 | 13.21 | 12.85 | 12.95 | +0.31% | 2.63 | 3.26% |
| 2025-10-30 | 13.25 | 13.28 | 12.88 | 12.91 | -2.49% | 2.83 | 3.49% |
| 2025-10-29 | 13.33 | 13.46 | 13.15 | 13.24 | -1.19% | 3.43 | 4.16% |
| 2025-10-28 | 13.53 | 13.70 | 13.29 | 13.40 | -0.96% | 5.40 | 6.47% |
| 2025-10-27 | 12.35 | 13.53 | 12.32 | 13.53 | +10.00% | 5.17 | 6.32% |
| 2025-10-24 | 12.32 | 12.41 | 12.12 | 12.30 | -0.49% | 2.07 | 2.72% |