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 |
|---|
| 2026-02-04 | 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% |
| 2025-11-21 | 19.51 | 18.87 | -0.73 | -3.72% | 18.85 | 19.69 | 1098085 | 210664.88 | 0.81% |
| 2025-11-20 | 19.93 | 19.60 | -0.06 | -0.31% | 19.59 | 19.98 | 935816 | 184983.31 | 0.69% |
| 2025-11-19 | 19.42 | 19.66 | 0.24 | 1.24% | 19.35 | 19.85 | 774788 | 152742.12 | 0.57% |
| 2025-11-18 | 19.32 | 19.42 | 0.09 | 0.47% | 19.27 | 19.58 | 661305 | 128594.95 | 0.49% |
| 2025-11-17 | 19.67 | 19.33 | -0.41 | -2.08% | 19.25 | 19.69 | 813760 | 157912.61 | 0.60% |
| 2025-11-14 | 19.80 | 19.74 | -0.12 | -0.60% | 19.73 | 19.96 | 581062 | 115383.18 | 0.43% |
| 2025-11-13 | 19.73 | 19.86 | 0.06 | 0.30% | 19.72 | 19.99 | 734442 | 145646.94 | 0.54% |
| 2025-11-12 | 19.71 | 19.80 | 0.17 | 0.87% | 19.61 | 19.98 | 857999 | 170032.62 | 0.64% |
| 2025-11-11 | 20.10 | 19.63 | -0.40 | -2.00% | 19.60 | 20.12 | 949299 | 187442.08 | 0.70% |
| 2025-11-10 | 19.71 | 20.03 | 0.33 | 1.68% | 19.58 | 20.08 | 1048819 | 208559.25 | 0.78% |
| 2025-11-07 | 19.76 | 19.70 | -0.09 | -0.45% | 19.67 | 19.87 | 667180 | 131806.20 | 0.49% |
| 2025-11-06 | 19.60 | 19.79 | 0.28 | 1.44% | 19.56 | 19.92 | 1003927 | 198746.36 | 0.74% |
| 2025-11-05 | 19.54 | 19.51 | -0.19 | -0.96% | 19.48 | 19.71 | 806588 | 157933.31 | 0.60% |
| 2025-11-04 | 19.55 | 19.70 | 0.09 | 0.46% | 19.46 | 19.79 | 1147862 | 225131.02 | 0.85% |
| 2025-11-03 | 19.38 | 19.61 | 0.23 | 1.19% | 19.27 | 19.63 | 986993 | 192301.06 | 0.73% |
| 2025-10-31 | 19.58 | 19.38 | 0.04 | 0.21% | 19.33 | 19.60 | 1206789 | 234836.92 | 0.89% |
| 2025-10-30 | 19.35 | 19.34 | -0.09 | -0.46% | 19.21 | 19.69 | 1801747 | 350321.19 | 1.34% |
| 2025-10-29 | 18.84 | 19.43 | 0.60 | 3.19% | 18.80 | 19.48 | 2471722 | 475264.00 | 1.83% |
| 2025-10-28 | 18.81 | 18.83 | 0.02 | 0.11% | 18.77 | 18.94 | 1016814 | 191610.06 | 0.75% |
| 2025-10-27 | 18.94 | 18.96 | 0.16 | 0.85% | 18.80 | 19.12 | 1913942 | 363284.31 | 1.42% |
| 2025-10-24 | 18.80 | 18.80 | 0.04 | 0.21% | 18.69 | 18.93 | 1021687 | 191856.33 | 0.76% |
| 2025-10-23 | 18.61 | 18.76 | 0.13 | 0.70% | 18.46 | 18.77 | 688582 | 128070.78 | 0.51% |
| 2025-10-22 | 18.71 | 18.63 | -0.12 | -0.64% | 18.58 | 18.75 | 658519 | 122734.04 | 0.49% |
| 2025-10-21 | 18.76 | 18.75 | 0.01 | 0.05% | 18.69 | 19.17 | 1906343 | 359391.50 | 1.41% |
| 2025-10-20 | 18.88 | 18.74 | 0.04 | 0.21% | 18.69 | 18.93 | 696228 | 130726.08 | 0.52% |
| 2025-10-17 | 19.12 | 18.70 | -0.38 | -1.99% | 18.70 | 19.24 | 1046462 | 198544.69 | 0.78% |
| 2025-10-16 | 19.00 | 19.08 | 0.01 | 0.05% | 18.96 | 19.26 | 1143656 | 218338.89 | 0.85% |
| 2025-10-15 | 18.84 | 19.07 | 0.25 | 1.33% | 18.76 | 19.08 | 1083051 | 205252.97 | 0.80% |
| 2025-10-14 | 18.78 | 18.82 | 0.13 | 0.70% | 18.76 | 19.08 | 1378975 | 260330.30 | 1.02% |
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
