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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.39 | 12.39 | 12.18 | 12.36 | 0.00% | 0.83 | 1.09% |
| 2025-10-22 | 12.36 | 12.46 | 12.28 | 12.36 | -0.40% | 0.77 | 1.01% |
| 2025-10-21 | 12.29 | 12.52 | 12.24 | 12.41 | +0.98% | 1.05 | 1.37% |
| 2025-10-20 | 12.37 | 12.57 | 12.21 | 12.29 | -0.65% | 1.26 | 1.64% |
| 2025-10-17 | 12.78 | 13.03 | 12.34 | 12.37 | -3.21% | 1.74 | 2.21% |
| 2025-10-16 | 13.06 | 13.17 | 12.69 | 12.78 | -2.74% | 1.68 | 2.10% |
| 2025-10-15 | 13.19 | 13.25 | 12.99 | 13.14 | -0.15% | 1.61 | 1.97% |
| 2025-10-14 | 13.63 | 13.95 | 13.10 | 13.16 | -3.45% | 3.49 | 4.18% |
| 2025-10-13 | 12.96 | 13.72 | 12.80 | 13.63 | +2.64% | 2.91 | 3.50% |
| 2025-10-10 | 13.10 | 13.37 | 13.05 | 13.28 | +0.99% | 1.92 | 2.33% |
| 2025-10-09 | 13.07 | 13.35 | 13.03 | 13.15 | +0.69% | 1.72 | 2.10% |
| 2025-09-30 | 12.78 | 13.20 | 12.69 | 13.06 | +2.19% | 2.10 | 2.61% |
| 2025-09-29 | 12.58 | 12.88 | 12.46 | 12.78 | +1.67% | 1.74 | 2.21% |
| 2025-09-26 | 12.75 | 12.77 | 12.47 | 12.57 | -1.26% | 1.32 | 1.68% |
| 2025-09-25 | 12.12 | 12.84 | 12.00 | 12.73 | +4.77% | 3.80 | 4.85% |
| 2025-09-24 | 11.85 | 12.24 | 11.78 | 12.15 | +2.19% | 0.73 | 0.97% |
| 2025-09-23 | 12.15 | 12.18 | 11.79 | 11.89 | -2.38% | 0.82 | 1.10% |
| 2025-09-22 | 12.09 | 12.22 | 12.05 | 12.18 | +0.49% | 0.62 | 0.82% |
| 2025-09-19 | 11.94 | 12.15 | 11.92 | 12.12 | +1.34% | 0.66 | 0.88% |
| 2025-09-18 | 12.11 | 12.22 | 11.93 | 11.96 | -1.24% | 1.07 | 1.43% |