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 |
|---|
| 2025-08-01 | 20.30 | 19.98 | -0.32 | -1.58% | 19.97 | 20.37 | 850413 | 171243.70 | 0.63% |
| 2025-07-31 | 20.65 | 20.30 | -0.56 | -2.68% | 20.17 | 20.81 | 1460904 | 298957.28 | 1.08% |
| 2025-07-30 | 21.13 | 20.86 | -0.24 | -1.14% | 20.69 | 21.14 | 1181382 | 247555.69 | 0.88% |
| 2025-07-29 | 20.68 | 21.10 | 0.31 | 1.49% | 20.41 | 21.17 | 1683650 | 351217.91 | 1.25% |
| 2025-07-28 | 20.60 | 20.79 | 0.58 | 2.87% | 20.25 | 20.98 | 2159840 | 448105.06 | 1.60% |
| 2025-07-25 | 20.36 | 20.49 | 0.19 | 0.94% | 20.18 | 20.53 | 1359269 | 276868.88 | 1.01% |
| 2025-07-24 | 19.90 | 20.30 | 0.30 | 1.50% | 19.84 | 20.41 | 1418042 | 287183.94 | 1.05% |
| 2025-07-23 | 19.79 | 20.00 | 0.22 | 1.11% | 19.79 | 20.23 | 1554843 | 311240.62 | 1.15% |
| 2025-07-22 | 19.85 | 19.78 | -0.03 | -0.15% | 19.54 | 19.85 | 727425 | 143220.28 | 0.54% |
| 2025-07-21 | 19.65 | 19.81 | 0.16 | 0.81% | 19.63 | 20.06 | 1211337 | 240004.84 | 0.90% |
| 2025-07-18 | 19.35 | 19.65 | 0.35 | 1.81% | 19.32 | 19.76 | 949921 | 185485.19 | 0.70% |
| 2025-07-17 | 19.30 | 19.30 | 0.05 | 0.26% | 19.15 | 19.33 | 588991 | 113280.38 | 0.44% |
| 2025-07-16 | 19.40 | 19.25 | -0.11 | -0.57% | 19.19 | 19.44 | 563407 | 108670.02 | 0.42% |
| 2025-07-15 | 19.56 | 19.36 | -0.23 | -1.17% | 19.28 | 19.68 | 979629 | 190374.27 | 0.73% |
| 2025-07-14 | 19.90 | 19.59 | -0.31 | -1.56% | 19.58 | 19.93 | 1086628 | 214273.86 | 0.81% |
| 2025-07-11 | 19.80 | 19.90 | 0.51 | 2.63% | 19.69 | 20.44 | 2559937 | 514265.41 | 1.90% |
| 2025-07-10 | 19.28 | 19.39 | 0.11 | 0.57% | 19.25 | 19.58 | 936331 | 181820.50 | 0.69% |
| 2025-07-09 | 19.47 | 19.28 | -0.14 | -0.72% | 19.25 | 19.57 | 729844 | 141778.16 | 0.54% |
| 2025-07-08 | 19.29 | 19.42 | 0.14 | 0.73% | 19.24 | 19.48 | 590947 | 114650.06 | 0.44% |
| 2025-07-07 | 19.28 | 19.28 | -0.06 | -0.31% | 19.23 | 19.41 | 398231 | 76816.32 | 0.30% |
| 2025-07-04 | 19.26 | 19.34 | 0.06 | 0.31% | 19.11 | 19.59 | 870101 | 168362.58 | 0.64% |
| 2025-07-03 | 19.17 | 19.28 | 0.08 | 0.42% | 19.17 | 19.30 | 484662 | 93284.08 | 0.36% |
| 2025-07-02 | 19.25 | 19.20 | -0.07 | -0.36% | 19.08 | 19.27 | 552599 | 105949.62 | 0.41% |
| 2025-07-01 | 19.21 | 19.27 | 0.11 | 0.57% | 19.06 | 19.39 | 725334 | 139640.30 | 0.54% |
| 2025-06-30 | 19.20 | 19.16 | -0.06 | -0.31% | 19.01 | 19.36 | 971667 | 185883.16 | 0.72% |
| 2025-06-27 | 19.30 | 19.22 | -0.20 | -1.03% | 19.18 | 19.80 | 2007604 | 390678.53 | 1.49% |
| 2025-06-26 | 20.32 | 19.42 | -0.87 | -4.29% | 19.40 | 20.34 | 3242356 | 639232.69 | 2.40% |
| 2025-06-25 | 19.10 | 20.29 | 1.69 | 9.09% | 18.91 | 20.34 | 3707512 | 726047.94 | 2.75% |
| 2025-06-24 | 18.50 | 18.60 | 0.16 | 0.87% | 18.50 | 18.86 | 828514 | 154680.78 | 0.61% |
| 2025-06-23 | 18.33 | 18.44 | 0.00 | 0.00% | 18.26 | 18.57 | 399168 | 73471.36 | 0.30% |
| 2025-06-20 | 18.37 | 18.44 | 0.11 | 0.60% | 18.34 | 18.49 | 426509 | 78593.96 | 0.32% |
| 2025-06-19 | 18.47 | 18.33 | -0.12 | -0.65% | 18.27 | 18.51 | 520973 | 95608.26 | 0.39% |
| 2025-06-18 | 18.64 | 18.45 | -0.22 | -1.18% | 18.37 | 18.71 | 433294 | 80105.76 | 0.32% |
| 2025-06-17 | 18.43 | 18.67 | 0.24 | 1.30% | 18.41 | 18.68 | 695191 | 129134.39 | 0.52% |
| 2025-06-16 | 18.17 | 18.43 | 0.23 | 1.26% | 18.13 | 18.47 | 812896 | 148739.20 | 0.60% |
| 2025-06-13 | 18.48 | 18.20 | -0.23 | -1.25% | 18.11 | 18.53 | 2021805 | 368472.44 | 1.50% |
| 2025-06-12 | 18.59 | 18.43 | -0.20 | -1.07% | 18.31 | 18.65 | 911982 | 168696.41 | 0.68% |
| 2025-06-11 | 18.59 | 18.63 | 0.12 | 0.65% | 18.52 | 18.89 | 832156 | 155739.83 | 0.62% |
| 2025-06-10 | 18.57 | 18.51 | -0.04 | -0.22% | 18.43 | 18.88 | 1046970 | 195172.09 | 0.78% |
| 2025-06-09 | 18.55 | 18.55 | 0.05 | 0.27% | 18.48 | 18.70 | 784967 | 145987.64 | 0.58% |
| 2025-06-06 | 18.42 | 18.50 | 0.07 | 0.38% | 18.38 | 18.55 | 753393 | 139243.02 | 0.56% |
| 2025-06-05 | 18.05 | 18.43 | 0.38 | 2.11% | 18.01 | 18.55 | 1181462 | 216828.31 | 0.88% |
| 2025-06-04 | 17.82 | 18.05 | 0.19 | 1.06% | 17.80 | 18.07 | 754847 | 135427.08 | 0.56% |
| 2025-06-03 | 17.37 | 17.86 | 0.68 | 3.96% | 17.22 | 18.05 | 1453288 | 258863.83 | 1.08% |
| 2025-05-30 | 17.32 | 17.18 | -0.16 | -0.92% | 17.12 | 17.39 | 524761 | 90403.48 | 0.39% |
| 2025-05-29 | 17.26 | 17.34 | 0.11 | 0.64% | 17.22 | 17.45 | 322868 | 56066.16 | 0.24% |
| 2025-05-28 | 17.31 | 17.23 | -0.10 | -0.58% | 17.22 | 17.34 | 181169 | 31281.84 | 0.13% |
| 2025-05-27 | 17.40 | 17.33 | -0.05 | -0.29% | 17.22 | 17.43 | 272199 | 47119.66 | 0.20% |
| 2025-05-26 | 17.46 | 17.38 | -0.08 | -0.46% | 17.30 | 17.51 | 254762 | 44329.33 | 0.19% |
| 2025-05-23 | 17.63 | 17.46 | -0.18 | -1.02% | 17.45 | 17.71 | 324285 | 57022.84 | 0.24% |
| 2025-05-22 | 17.60 | 17.64 | 0.05 | 0.28% | 17.52 | 17.67 | 237716 | 41871.66 | 0.18% |
| 2025-05-21 | 17.65 | 17.59 | -0.06 | -0.34% | 17.59 | 17.70 | 275559 | 48607.97 | 0.20% |
| 2025-05-20 | 17.69 | 17.65 | 0.00 | 0.00% | 17.61 | 17.74 | 280009 | 49460.55 | 0.21% |
| 2025-05-19 | 17.72 | 17.65 | -0.13 | -0.73% | 17.63 | 17.80 | 283002 | 50017.37 | 0.21% |
| 2025-05-16 | 17.88 | 17.78 | -0.11 | -0.61% | 17.67 | 17.93 | 426236 | 75693.01 | 0.32% |
| 2025-05-15 | 18.00 | 17.89 | -0.19 | -1.05% | 17.88 | 18.13 | 537415 | 96536.25 | 0.40% |
| 2025-05-14 | 17.59 | 18.08 | 0.49 | 2.79% | 17.57 | 18.19 | 1326147 | 237914.38 | 0.98% |
| 2025-05-13 | 17.70 | 17.59 | -0.03 | -0.17% | 17.52 | 17.73 | 446978 | 78727.11 | 0.33% |
| 2025-05-12 | 17.41 | 17.62 | 0.27 | 1.56% | 17.36 | 17.67 | 708106 | 124242.84 | 0.52% |
| 2025-05-09 | 17.36 | 17.35 | -0.04 | -0.23% | 17.31 | 17.43 | 359727 | 62494.08 | 0.27% |
| 2025-05-08 | 17.27 | 17.39 | 0.02 | 0.12% | 17.24 | 17.40 | 472479 | 81962.71 | 0.35% |
| 2025-05-07 | 17.65 | 17.37 | 0.10 | 0.58% | 17.31 | 17.69 | 669011 | 116436.52 | 0.50% |
| 2025-05-06 | 17.33 | 17.27 | 0.04 | 0.23% | 17.16 | 17.34 | 567203 | 98012.40 | 0.42% |
| 2025-04-30 | 17.26 | 17.23 | 0.05 | 0.29% | 17.18 | 17.33 | 470751 | 81172.09 | 0.35% |
| 2025-04-29 | 17.19 | 17.18 | -0.03 | -0.17% | 17.12 | 17.28 | 366733 | 63004.82 | 0.27% |
| 2025-04-28 | 17.19 | 17.21 | 0.00 | 0.00% | 17.06 | 17.25 | 384172 | 65995.34 | 0.29% |
| 2025-04-25 | 17.16 | 17.21 | 0.11 | 0.64% | 17.10 | 17.25 | 396247 | 68139.32 | 0.29% |
| 2025-04-24 | 17.10 | 17.10 | 0.00 | 0.00% | 17.05 | 17.17 | 404679 | 69304.02 | 0.30% |
| 2025-04-23 | 17.11 | 17.10 | 0.04 | 0.23% | 17.00 | 17.16 | 389566 | 66570.85 | 0.29% |
| 2025-04-22 | 16.99 | 17.06 | 0.07 | 0.41% | 16.94 | 17.14 | 397848 | 67962.20 | 0.30% |
| 2025-04-21 | 16.81 | 16.99 | 0.15 | 0.89% | 16.79 | 17.08 | 449777 | 76287.45 | 0.33% |
| 2025-04-18 | 16.79 | 16.84 | 0.00 | 0.00% | 16.74 | 16.87 | 336680 | 56627.11 | 0.25% |
| 2025-04-17 | 16.74 | 16.84 | 0.06 | 0.36% | 16.67 | 16.85 | 515733 | 86523.10 | 0.38% |
| 2025-04-16 | 16.78 | 16.78 | 0.01 | 0.06% | 16.61 | 16.80 | 544348 | 90939.79 | 0.40% |
| 2025-04-15 | 16.72 | 16.77 | 0.08 | 0.48% | 16.62 | 16.79 | 400419 | 66928.59 | 0.30% |
| 2025-04-14 | 16.84 | 16.69 | -0.06 | -0.36% | 16.68 | 16.89 | 458610 | 76768.68 | 0.34% |
| 2025-04-11 | 16.80 | 16.75 | 0.16 | 0.96% | 16.67 | 17.09 | 765365 | 128664.46 | 0.57% |
| 2025-04-10 | 16.45 | 16.59 | 0.39 | 2.41% | 16.31 | 16.75 | 923354 | 152962.52 | 0.69% |
| 2025-04-09 | 15.90 | 16.20 | 0.17 | 1.06% | 15.82 | 16.29 | 864140 | 138880.48 | 0.64% |
| 2025-04-08 | 15.81 | 16.03 | 0.59 | 3.82% | 15.54 | 16.04 | 1343863 | 213239.47 | 1.00% |
上证大盘股票行情在线 K线走势图
