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 |
|---|
| 2025-04-30 | 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% |
| 2025-02-17 | 17.83 | 17.66 | -0.04 | -0.23% | 17.54 | 17.87 | 407030 | 72017.12 | 0.54% |
| 2025-02-14 | 17.65 | 17.70 | 0.00 | 0.00% | 17.54 | 17.74 | 326578 | 57645.54 | 0.44% |
| 2025-02-13 | 17.70 | 17.70 | 0.03 | 0.17% | 17.61 | 17.83 | 590408 | 104728.73 | 0.79% |
| 2025-02-12 | 17.38 | 17.67 | 0.20 | 1.14% | 17.38 | 17.70 | 460892 | 80827.08 | 0.62% |
| 2025-02-11 | 17.71 | 17.47 | -0.27 | -1.52% | 17.27 | 17.71 | 626436 | 109181.94 | 0.84% |
| 2025-02-10 | 18.01 | 17.74 | -0.04 | -0.22% | 17.65 | 18.29 | 1122052 | 200864.70 | 1.50% |
| 2025-02-05 | 17.83 | 17.78 | 0.05 | 0.28% | 17.36 | 17.84 | 644880 | 113503.41 | 0.86% |
| 2025-01-27 | 18.17 | 17.73 | -0.50 | -2.74% | 17.64 | 18.18 | 641938 | 114162.05 | 0.86% |
| 2025-01-24 | 17.22 | 18.23 | 1.04 | 6.05% | 17.11 | 18.55 | 1260441 | 225386.44 | 1.69% |
| 2025-01-23 | 17.80 | 17.19 | -0.41 | -2.33% | 17.10 | 17.96 | 855916 | 149921.80 | 1.14% |
| 2025-01-22 | 17.88 | 17.60 | -0.18 | -1.01% | 17.54 | 18.10 | 483077 | 85793.12 | 0.65% |
| 2025-01-21 | 17.81 | 17.78 | 0.02 | 0.11% | 17.65 | 17.85 | 217958 | 38693.60 | 0.29% |
| 2025-01-20 | 17.80 | 17.76 | 0.16 | 0.91% | 17.70 | 18.08 | 435183 | 77731.55 | 0.58% |
| 2025-01-17 | 17.45 | 17.60 | 0.06 | 0.34% | 17.44 | 17.68 | 195874 | 34440.80 | 0.26% |
| 2025-01-16 | 17.75 | 17.54 | -0.11 | -0.62% | 17.46 | 17.81 | 253906 | 44771.00 | 0.34% |
| 2025-01-15 | 17.63 | 17.65 | -0.10 | -0.56% | 17.55 | 17.68 | 259393 | 45719.86 | 0.35% |
| 2025-01-14 | 17.32 | 17.75 | 0.47 | 2.72% | 17.23 | 17.80 | 465137 | 81901.20 | 0.62% |
| 2025-01-13 | 17.10 | 17.28 | -0.12 | -0.69% | 17.01 | 17.40 | 215921 | 37283.64 | 0.29% |
| 2025-01-10 | 17.54 | 17.40 | -0.13 | -0.74% | 17.40 | 17.80 | 322154 | 56731.49 | 0.43% |
| 2025-01-09 | 17.60 | 17.53 | -0.14 | -0.79% | 17.45 | 17.70 | 212350 | 37378.87 | 0.28% |
| 2025-01-08 | 17.61 | 17.67 | -0.02 | -0.11% | 17.31 | 17.73 | 298314 | 52243.23 | 0.40% |
| 2025-01-07 | 17.60 | 17.69 | 0.14 | 0.80% | 17.47 | 17.69 | 199700 | 35116.38 | 0.27% |
| 2025-01-06 | 17.46 | 17.55 | -0.02 | -0.11% | 17.30 | 17.62 | 292254 | 51100.82 | 0.39% |
| 2025-01-03 | 17.87 | 17.57 | -0.20 | -1.13% | 17.42 | 17.94 | 428045 | 75705.44 | 0.57% |
| 2025-01-02 | 18.54 | 17.77 | -0.88 | -4.72% | 17.65 | 18.56 | 608565 | 110009.89 | 0.81% |
| 2024-12-31 | 19.18 | 18.65 | -0.52 | -2.71% | 18.62 | 19.34 | 550549 | 104475.95 | 0.74% |
| 2024-12-30 | 18.94 | 19.17 | 0.22 | 1.16% | 18.90 | 19.23 | 386515 | 73903.34 | 0.52% |
| 2024-12-27 | 18.90 | 18.95 | 0.04 | 0.21% | 18.89 | 19.26 | 454358 | 86649.83 | 0.61% |
| 2024-12-26 | 18.99 | 18.91 | -0.10 | -0.53% | 18.87 | 19.00 | 236093 | 44651.29 | 0.32% |
上证大盘股票行情在线 K线走势图
