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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 16.20 | 15.44 | -1.69 | -9.87% | 15.42 | 16.48 | 1418532 | 224074.88 | 1.05% |
| 2025-04-03 | 17.08 | 17.13 | -0.12 | -0.70% | 17.06 | 17.27 | 298542 | 51297.21 | 0.22% |
| 2025-04-02 | 17.19 | 17.25 | 0.04 | 0.23% | 17.16 | 17.30 | 288385 | 49746.98 | 0.21% |
| 2025-04-01 | 17.20 | 17.21 | 0.01 | 0.06% | 17.08 | 17.26 | 408296 | 70161.91 | 0.30% |
| 2025-03-31 | 17.43 | 17.20 | -0.23 | -1.32% | 17.12 | 17.55 | 606633 | 104922.98 | 0.45% |
| 2025-03-28 | 17.53 | 17.43 | -0.07 | -0.40% | 17.43 | 17.57 | 345215 | 60379.47 | 0.26% |
| 2025-03-27 | 17.44 | 17.50 | 0.04 | 0.23% | 17.40 | 17.62 | 377986 | 66234.89 | 0.28% |
| 2025-03-26 | 17.49 | 17.46 | -0.07 | -0.40% | 17.42 | 17.55 | 363291 | 63479.71 | 0.27% |
| 2025-03-25 | 17.51 | 17.53 | 0.02 | 0.11% | 17.42 | 17.56 | 328497 | 57550.78 | 0.24% |
| 2025-03-24 | 17.46 | 17.51 | -0.11 | -0.62% | 17.40 | 17.56 | 502534 | 87888.52 | 0.37% |
| 2025-03-21 | 17.58 | 17.62 | 0.01 | 0.06% | 17.30 | 17.66 | 1123144 | 196630.23 | 0.83% |
| 2025-03-20 | 17.72 | 17.61 | -0.14 | -0.79% | 17.58 | 17.74 | 553320 | 97664.65 | 0.41% |
| 2025-03-19 | 17.73 | 17.75 | 0.03 | 0.17% | 17.69 | 17.83 | 478040 | 84833.44 | 0.35% |
| 2025-03-18 | 17.81 | 17.72 | -0.08 | -0.45% | 17.68 | 17.89 | 787519 | 139910.73 | 0.58% |
| 2025-03-17 | 18.10 | 17.80 | -0.55 | -3.00% | 17.69 | 18.12 | 1713792 | 305760.22 | 1.27% |
| 2025-03-14 | 17.95 | 18.35 | 0.39 | 2.17% | 17.93 | 18.45 | 943280 | 172022.62 | 1.26% |
| 2025-03-13 | 17.99 | 17.96 | -0.09 | -0.50% | 17.90 | 18.13 | 402880 | 72477.42 | 0.54% |
| 2025-03-12 | 18.11 | 18.05 | -0.07 | -0.39% | 17.98 | 18.29 | 434794 | 78644.57 | 0.58% |
| 2025-03-11 | 17.91 | 18.12 | 0.06 | 0.33% | 17.87 | 18.12 | 371319 | 66789.94 | 0.50% |
| 2025-03-10 | 18.33 | 18.06 | -0.29 | -1.58% | 17.96 | 18.38 | 465764 | 84142.44 | 0.62% |
| 2025-03-07 | 18.34 | 18.35 | -0.05 | -0.27% | 18.27 | 18.59 | 516935 | 95140.59 | 0.69% |
| 2025-03-06 | 18.25 | 18.40 | 0.25 | 1.38% | 18.11 | 18.53 | 696265 | 128000.86 | 0.93% |
| 2025-03-05 | 18.10 | 18.15 | -0.19 | -1.04% | 18.01 | 18.59 | 671897 | 122340.99 | 0.90% |
| 2025-03-04 | 17.78 | 18.34 | 0.46 | 2.57% | 17.73 | 18.81 | 1414423 | 259453.52 | 1.89% |
| 2025-03-03 | 17.47 | 17.88 | 0.55 | 3.17% | 17.35 | 18.02 | 936177 | 166886.09 | 1.25% |
| 2025-02-28 | 17.75 | 17.33 | -0.46 | -2.59% | 17.33 | 18.12 | 861572 | 152172.64 | 1.15% |
| 2025-02-27 | 18.01 | 17.79 | -0.31 | -1.71% | 17.57 | 18.04 | 770685 | 137044.36 | 1.03% |
| 2025-02-26 | 17.86 | 18.10 | 0.30 | 1.69% | 17.77 | 18.16 | 447258 | 80223.88 | 0.60% |
| 2025-02-25 | 17.89 | 17.80 | -0.24 | -1.33% | 17.73 | 18.05 | 334224 | 59735.59 | 0.45% |
| 2025-02-24 | 17.92 | 18.04 | 0.17 | 0.95% | 17.78 | 18.17 | 590149 | 106282.50 | 0.79% |
| 2025-02-21 | 17.58 | 17.87 | 0.32 | 1.82% | 17.51 | 17.93 | 649357 | 115330.12 | 0.87% |
| 2025-02-20 | 17.55 | 17.55 | -0.03 | -0.17% | 17.44 | 17.61 | 283630 | 49775.27 | 0.38% |
| 2025-02-19 | 17.44 | 17.58 | 0.14 | 0.80% | 17.36 | 17.64 | 364905 | 63842.39 | 0.49% |
| 2025-02-18 | 17.63 | 17.44 | -0.22 | -1.25% | 17.40 | 17.74 | 365907 | 64310.15 | 0.49% |
上证大盘股票行情在线 K线走势图
