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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.19 | 12.23 | 12.09 | 12.11 | -1.06% | 0.78 | 1.04% |
| 2025-09-16 | 12.15 | 12.35 | 12.06 | 12.24 | +0.49% | 1.14 | 1.50% |
| 2025-09-15 | 12.40 | 12.40 | 12.16 | 12.18 | -1.69% | 0.98 | 1.29% |
| 2025-09-12 | 12.53 | 12.53 | 12.38 | 12.39 | -0.96% | 0.99 | 1.28% |
| 2025-09-11 | 12.35 | 12.52 | 12.28 | 12.51 | +0.89% | 1.06 | 1.37% |
| 2025-09-10 | 12.45 | 12.54 | 12.37 | 12.40 | -0.48% | 0.64 | 0.83% |
| 2025-09-09 | 12.55 | 12.60 | 12.37 | 12.46 | -1.03% | 0.74 | 0.96% |
| 2025-09-08 | 12.66 | 12.67 | 12.48 | 12.59 | +0.72% | 0.93 | 1.19% |
| 2025-09-05 | 12.38 | 12.58 | 12.34 | 12.50 | +0.97% | 1.01 | 1.31% |
| 2025-09-04 | 12.39 | 12.57 | 12.21 | 12.38 | +0.24% | 1.12 | 1.45% |
| 2025-09-03 | 12.54 | 12.61 | 12.30 | 12.35 | -1.52% | 1.25 | 1.62% |
| 2025-09-02 | 12.84 | 12.85 | 12.45 | 12.54 | -2.34% | 1.30 | 1.67% |
| 2025-09-01 | 12.64 | 12.85 | 12.52 | 12.84 | +2.07% | 1.44 | 1.82% |
| 2025-08-29 | 12.50 | 12.63 | 12.46 | 12.58 | +0.56% | 1.20 | 1.54% |
| 2025-08-28 | 12.71 | 12.80 | 12.05 | 12.51 | -1.57% | 2.85 | 3.69% |
| 2025-08-27 | 13.05 | 13.10 | 12.69 | 12.71 | -2.38% | 2.51 | 3.13% |
| 2025-08-26 | 13.24 | 13.26 | 13.01 | 13.02 | -1.59% | 1.86 | 2.29% |
| 2025-08-25 | 13.37 | 13.48 | 13.11 | 13.23 | -0.82% | 2.32 | 2.83% |
| 2025-08-22 | 13.30 | 13.41 | 13.22 | 13.34 | -0.97% | 2.40 | 2.90% |
| 2025-08-21 | 13.07 | 13.84 | 12.90 | 13.47 | +4.91% | 6.11 | 7.29% |