国泰海通(601211)股票行情
国泰海通(601211)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 17.10 | 17.21 | 0.18 | 1.06% | 17.02 | 17.34 | 615289 | 105755.18 | 0.46% |
| 2026-03-24 | 17.06 | 17.03 | 0.09 | 0.53% | 16.86 | 17.29 | 1051689 | 179584.14 | 0.78% |
| 2026-03-23 | 17.33 | 16.94 | -0.60 | -3.42% | 16.82 | 17.34 | 1095889 | 187110.98 | 0.81% |
| 2026-03-20 | 17.49 | 17.54 | 0.04 | 0.23% | 17.49 | 17.77 | 739617 | 130321.26 | 0.55% |
| 2026-03-19 | 17.74 | 17.50 | -0.36 | -2.02% | 17.39 | 17.77 | 976844 | 171152.75 | 0.72% |
| 2026-03-18 | 17.94 | 17.86 | -0.08 | -0.45% | 17.78 | 18.03 | 493454 | 88172.59 | 0.37% |
| 2026-03-17 | 17.82 | 17.94 | 0.15 | 0.84% | 17.81 | 18.37 | 1124360 | 203608.45 | 0.83% |
| 2026-03-16 | 17.93 | 17.79 | -0.15 | -0.84% | 17.67 | 17.96 | 653529 | 116046.56 | 0.48% |
| 2026-03-13 | 18.00 | 17.94 | -0.16 | -0.88% | 17.90 | 18.16 | 691054 | 124471.26 | 0.51% |
| 2026-03-12 | 18.16 | 18.10 | -0.10 | -0.55% | 18.00 | 18.23 | 617937 | 111955.09 | 0.46% |
| 2026-03-11 | 18.16 | 18.20 | 0.04 | 0.22% | 18.08 | 18.24 | 564543 | 102514.73 | 0.42% |
| 2026-03-10 | 18.14 | 18.16 | 0.14 | 0.78% | 18.05 | 18.29 | 668923 | 121314.55 | 0.50% |
| 2026-03-09 | 18.26 | 18.02 | -0.44 | -2.38% | 17.87 | 18.26 | 919436 | 165537.36 | 0.68% |
| 2026-03-06 | 18.26 | 18.46 | 0.11 | 0.60% | 18.26 | 18.52 | 569203 | 104661.47 | 0.42% |
| 2026-03-05 | 18.45 | 18.35 | 0.10 | 0.55% | 18.27 | 18.57 | 566556 | 104251.62 | 0.42% |
| 2026-03-04 | 18.71 | 18.25 | -0.60 | -3.18% | 18.24 | 18.74 | 1050710 | 193860.92 | 0.78% |
| 2026-03-03 | 18.82 | 18.85 | 0.02 | 0.11% | 18.67 | 19.13 | 1020723 | 192608.89 | 0.76% |
| 2026-03-02 | 18.82 | 18.83 | -0.10 | -0.53% | 18.57 | 18.91 | 955500 | 179206.78 | 0.71% |
| 2026-02-27 | 18.94 | 18.93 | -0.04 | -0.21% | 18.88 | 19.04 | 775706 | 146870.08 | 0.57% |
| 2026-02-26 | 19.40 | 18.97 | -0.40 | -2.07% | 18.89 | 19.43 | 1315692 | 250509.11 | 0.97% |
| 2026-02-25 | 19.46 | 19.37 | -0.05 | -0.26% | 19.33 | 19.64 | 929602 | 181064.98 | 0.69% |
| 2026-02-24 | 19.66 | 19.42 | -0.19 | -0.97% | 19.41 | 19.76 | 724503 | 141291.38 | 0.54% |
| 2026-02-13 | 19.91 | 19.61 | -0.30 | -1.51% | 19.59 | 19.96 | 761559 | 150337.20 | 0.56% |
| 2026-02-12 | 19.97 | 19.91 | -0.10 | -0.50% | 19.85 | 20.01 | 522728 | 104097.89 | 0.39% |
| 2026-02-11 | 20.15 | 20.01 | -0.13 | -0.65% | 19.96 | 20.15 | 664864 | 133278.78 | 0.49% |
| 2026-02-10 | 20.23 | 20.14 | -0.05 | -0.25% | 20.12 | 20.25 | 446481 | 90079.52 | 0.33% |
| 2026-02-09 | 20.17 | 20.19 | 0.22 | 1.10% | 20.00 | 20.25 | 636147 | 128311.18 | 0.47% |
| 2026-02-06 | 20.01 | 19.97 | -0.18 | -0.89% | 19.82 | 20.18 | 719778 | 144103.00 | 0.53% |
| 2026-02-05 | 19.98 | 20.15 | 0.16 | 0.80% | 19.77 | 20.34 | 929808 | 186577.09 | 0.69% |
| 2026-02-04 | 19.49 | 19.99 | 0.49 | 2.51% | 19.44 | 20.03 | 1286986 | 255598.00 | 0.95% |
| 2026-02-03 | 19.75 | 19.50 | -0.17 | -0.86% | 19.25 | 19.82 | 1203535 | 234315.30 | 0.89% |
| 2026-02-02 | 19.80 | 19.67 | -0.16 | -0.81% | 19.62 | 20.26 | 1265348 | 251796.56 | 0.94% |
| 2026-01-30 | 19.80 | 19.83 | 0.03 | 0.15% | 19.76 | 20.17 | 1400805 | 279589.88 | 1.04% |
| 2026-01-29 | 19.65 | 19.80 | 0.17 | 0.87% | 19.33 | 20.00 | 1815068 | 355793.91 | 1.35% |
| 2026-01-28 | 19.95 | 19.63 | -0.16 | -0.81% | 19.61 | 20.05 | 1595304 | 315502.66 | 1.18% |
| 2026-01-27 | 20.00 | 19.79 | -0.21 | -1.05% | 19.69 | 20.04 | 982043 | 195035.20 | 0.73% |
| 2026-01-26 | 19.85 | 20.00 | 0.15 | 0.76% | 19.81 | 20.40 | 1567722 | 315486.94 | 1.16% |
| 2026-01-23 | 20.11 | 19.85 | -0.14 | -0.70% | 19.78 | 20.19 | 1154817 | 230374.45 | 0.86% |
| 2026-01-22 | 19.95 | 19.99 | 0.08 | 0.40% | 19.94 | 20.31 | 929246 | 186658.88 | 0.69% |
| 2026-01-21 | 20.15 | 19.91 | -0.27 | -1.34% | 19.88 | 20.21 | 1119240 | 224181.02 | 0.83% |
| 2026-01-20 | 20.08 | 20.18 | 0.09 | 0.45% | 20.06 | 20.28 | 887193 | 178858.61 | 0.66% |
| 2026-01-19 | 20.06 | 20.09 | -0.01 | -0.05% | 19.93 | 20.22 | 902962 | 181216.98 | 0.67% |
| 2026-01-16 | 20.50 | 20.10 | -0.27 | -1.33% | 20.02 | 20.60 | 1475711 | 297577.62 | 1.09% |
| 2026-01-15 | 20.66 | 20.37 | -0.39 | -1.88% | 20.29 | 20.90 | 1066144 | 218719.19 | 0.79% |
| 2026-01-14 | 21.17 | 20.76 | -0.41 | -1.94% | 20.60 | 21.60 | 1702254 | 358781.16 | 1.26% |
| 2026-01-13 | 21.20 | 21.17 | 0.10 | 0.47% | 21.09 | 21.61 | 1151977 | 246062.75 | 0.85% |
| 2026-01-12 | 21.08 | 21.07 | 0.00 | 0.00% | 20.76 | 21.24 | 1204114 | 252616.25 | 0.89% |
| 2026-01-09 | 21.32 | 21.07 | -0.25 | -1.17% | 20.93 | 21.49 | 1147477 | 242990.16 | 0.85% |
| 2026-01-08 | 21.95 | 21.32 | -0.90 | -4.05% | 21.24 | 21.99 | 1676616 | 359772.66 | 1.24% |
| 2026-01-07 | 22.25 | 22.22 | -0.07 | -0.31% | 21.96 | 22.35 | 1304697 | 289168.94 | 0.97% |
| 2026-01-06 | 20.99 | 22.29 | 1.36 | 6.50% | 20.97 | 22.35 | 2683609 | 587576.75 | 1.99% |
| 2026-01-05 | 20.56 | 20.93 | 0.38 | 1.85% | 20.53 | 20.99 | 1097570 | 228512.61 | 0.81% |
| 2025-12-31 | 20.50 | 20.55 | 0.04 | 0.20% | 20.50 | 20.88 | 606230 | 125114.70 | 0.45% |
| 2025-12-30 | 20.67 | 20.51 | -0.21 | -1.01% | 20.48 | 20.73 | 709984 | 146074.62 | 0.53% |
| 2025-12-29 | 20.73 | 20.72 | -0.04 | -0.19% | 20.63 | 20.99 | 641550 | 133363.86 | 0.48% |
| 2025-12-26 | 20.69 | 20.76 | 0.02 | 0.10% | 20.66 | 20.92 | 662066 | 137702.41 | 0.49% |
| 2025-12-25 | 20.88 | 20.74 | -0.12 | -0.58% | 20.71 | 20.90 | 583128 | 121250.87 | 0.43% |
| 2025-12-24 | 20.87 | 20.86 | 0.04 | 0.19% | 20.74 | 20.96 | 642026 | 133846.02 | 0.48% |
| 2025-12-23 | 20.81 | 20.82 | 0.00 | 0.00% | 20.74 | 21.06 | 655901 | 137002.59 | 0.49% |
| 2025-12-22 | 20.86 | 20.82 | -0.05 | -0.24% | 20.72 | 20.96 | 601066 | 125269.38 | 0.45% |
| 2025-12-19 | 20.74 | 20.87 | 0.10 | 0.48% | 20.70 | 21.08 | 839309 | 175489.66 | 0.62% |
| 2025-12-18 | 20.75 | 20.77 | 0.00 | 0.00% | 20.57 | 20.88 | 763533 | 158351.47 | 0.57% |
| 2025-12-17 | 20.26 | 20.77 | 0.49 | 2.42% | 20.14 | 20.98 | 1310787 | 270322.38 | 0.97% |
| 2025-12-16 | 20.51 | 20.28 | -0.27 | -1.31% | 20.24 | 20.75 | 789822 | 161350.72 | 0.59% |
| 2025-12-15 | 20.26 | 20.55 | 0.22 | 1.08% | 20.20 | 20.86 | 1249095 | 257757.64 | 0.93% |
| 2025-12-12 | 20.11 | 20.33 | 0.16 | 0.79% | 19.85 | 20.47 | 1652845 | 334587.78 | 1.22% |
| 2025-12-11 | 20.43 | 20.17 | -0.14 | -0.69% | 20.08 | 20.43 | 598696 | 121108.29 | 0.44% |
| 2025-12-10 | 20.25 | 20.31 | 0.03 | 0.15% | 20.03 | 20.38 | 732611 | 148082.88 | 0.54% |
| 2025-12-09 | 20.30 | 20.28 | -0.10 | -0.49% | 20.18 | 20.58 | 882102 | 179400.81 | 0.65% |
| 2025-12-08 | 20.15 | 20.38 | 0.65 | 3.29% | 20.14 | 20.65 | 2329514 | 476917.03 | 1.73% |
| 2025-12-05 | 19.20 | 19.73 | 0.54 | 2.81% | 19.15 | 19.92 | 1120164 | 219509.25 | 0.83% |
| 2025-12-04 | 19.30 | 19.19 | -0.05 | -0.26% | 19.12 | 19.36 | 354228 | 68081.62 | 0.26% |
| 2025-12-03 | 19.59 | 19.24 | -0.30 | -1.54% | 19.23 | 19.67 | 407628 | 79096.56 | 0.30% |
| 2025-12-02 | 19.60 | 19.54 | -0.08 | -0.41% | 19.49 | 19.73 | 523490 | 102474.95 | 0.39% |
| 2025-12-01 | 19.21 | 19.62 | 0.46 | 2.40% | 19.15 | 19.68 | 896954 | 174931.08 | 0.66% |
| 2025-11-28 | 18.94 | 19.16 | 0.16 | 0.84% | 18.86 | 19.20 | 537660 | 102573.88 | 0.40% |
| 2025-11-27 | 18.90 | 19.00 | 0.10 | 0.53% | 18.83 | 19.09 | 412238 | 78300.86 | 0.31% |
| 2025-11-26 | 19.08 | 18.90 | -0.13 | -0.68% | 18.83 | 19.08 | 514434 | 97508.95 | 0.38% |
| 2025-11-25 | 18.82 | 19.03 | 0.32 | 1.71% | 18.78 | 19.15 | 739968 | 140861.89 | 0.55% |
| 2025-11-24 | 19.00 | 18.71 | -0.16 | -0.85% | 18.69 | 19.06 | 697872 | 131276.91 | 0.52% |
上证大盘股票行情在线 K线走势图
国泰海通(601211)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
