国泰集团 (603977) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-02	11.51	11.62	0.04	0.35%	11.24	11.67	89212	10255	1.44%
2026-09-01	11.58	11.58	0.04	0.35%	11.51	11.66	53721	6218	0.86%
2026-08-31	11.55	11.54	-0.18	-1.54%	11.44	11.72	68012	7846	1.09%
2026-08-28	11.80	11.72	-0.01	-0.09%	11.65	11.82	57728	6776	0.93%
2026-08-27	11.59	11.73	0.19	1.65%	11.47	11.81	69733	8134	1.12%
2026-08-26	11.49	11.54	0.03	0.26%	11.45	11.70	57220	6627	0.92%
2026-08-25	11.30	11.51	-0.25	-2.13%	11.01	11.54	96737	10975	1.56%
2026-08-24	11.66	11.76	0.11	0.94%	11.56	11.80	62549	7311	1.01%
2026-08-21	11.49	11.65	0.09	0.78%	11.33	11.68	47758	5524	0.77%
2026-08-20	11.66	11.56	0.09	0.78%	11.51	11.73	51430	5967	0.83%
2026-08-19	12.00	11.47	-0.59	-4.89%	11.43	12.00	104371	12136	1.68%
2026-08-18	12.13	12.06	-0.07	-0.58%	11.91	12.30	59394	7167	0.96%
2026-08-17	11.89	12.13	0.21	1.76%	11.83	12.16	68611	8258	1.10%
2026-08-14	11.90	11.92	0.09	0.76%	11.80	11.99	68410	8127	1.10%
2026-08-13	12.14	11.83	-0.27	-2.23%	11.82	12.20	80853	9703	1.30%
2026-08-12	12.01	12.10	0.06	0.50%	11.90	12.20	80468	9689	1.30%
2026-08-11	12.29	12.04	-0.17	-1.39%	12.04	12.42	101882	12432	1.64%
2026-08-10	12.02	12.21	0.18	1.50%	11.93	12.21	91850	11079	1.48%
2026-08-07	12.35	12.03	-0.01	-0.08%	11.80	12.38	122368	14687	1.97%
2026-08-06	11.99	12.04	0.12	1.01%	11.79	12.16	132048	15812	2.13%
2026-08-05	11.57	11.92	0.33	2.85%	11.52	11.94	123583	14584	1.99%
2026-08-04	11.54	11.59	0.04	0.35%	11.47	11.75	75642	8772	1.22%
2026-08-03	11.33	11.55	0.19	1.67%	11.27	11.60	81494	9339	1.31%
2026-07-31	11.30	11.36	0.20	1.79%	11.22	11.43	79199	8977	1.27%
2026-07-30	11.21	11.16	-0.17	-1.50%	10.97	11.36	90170	10075	1.45%
2026-07-29	10.96	11.33	0.46	4.23%	10.77	11.35	126211	14004	2.03%
2026-07-28	10.85	10.87	-0.12	-1.09%	10.81	11.08	55972	6120	0.90%
2026-07-27	10.65	10.99	0.24	2.23%	10.65	11.02	58308	6367	0.94%
2026-07-24	11.06	10.75	-0.44	-3.93%	10.74	11.10	72703	7944	1.17%
2026-07-23	10.92	11.19	0.27	2.47%	10.73	11.22	91066	10022	1.47%
2026-07-22	10.87	10.92	-0.17	-1.53%	10.74	11.49	114640	12559	1.85%
2026-07-21	10.75	11.09	0.38	3.55%	10.28	11.09	161302	17228	2.60%
2026-07-20	11.25	10.71	-0.49	-4.38%	10.61	11.38	191975	21171	3.09%
2026-07-17	11.20	11.20	-0.05	-0.44%	11.13	11.56	154407	17458	2.49%
2026-07-16	11.53	11.25	-0.27	-2.34%	11.21	11.58	122603	13956	1.97%
2026-07-15	11.83	11.52	-0.23	-1.96%	11.46	11.94	133830	15607	2.15%
2026-07-14	11.90	11.75	-0.13	-1.09%	11.36	11.94	179172	20799	2.88%
2026-07-13	12.80	11.88	-0.95	-7.40%	11.81	12.82	298762	36081	4.81%
2026-07-10	12.95	12.83	0.03	0.23%	12.65	13.30	249542	32322	4.02%
2026-07-09	13.28	12.80	-0.22	-1.69%	12.26	13.28	259137	32771	4.17%
2026-07-08	13.75	13.02	-0.80	-5.79%	12.96	13.81	248860	33172	4.01%
2026-07-07	14.34	13.82	-0.86	-5.86%	13.73	14.75	182400	25833	2.94%
2026-07-06	15.48	14.68	-0.81	-5.23%	14.60	15.68	265738	39656	4.28%
2026-07-03	15.60	15.49	-0.21	-1.34%	15.38	16.08	198253	31086	3.19%
2026-07-02	15.75	15.70	-0.38	-2.36%	15.64	16.62	274704	44123	4.42%
2026-07-01	16.45	16.21	-0.30	-1.82%	16.00	17.05	340714	56063	5.48%
2026-06-30	15.99	16.51	0.46	2.87%	15.65	16.64	420943	68065	6.78%
2026-06-29	15.50	16.05	0.62	4.02%	15.21	16.48	613085	97697	9.87%
2026-06-26	14.29	15.43	1.40	9.98%	14.29	15.43	536161	81564	8.63%
2026-06-25	13.73	14.03	0.22	1.59%	13.36	14.41	226132	31313	3.64%
2026-06-24	13.90	13.81	-0.19	-1.36%	13.66	14.15	129696	17909	2.09%
2026-06-23	14.33	14.00	-0.32	-2.23%	13.90	14.53	183021	26099	2.95%
2026-06-22	13.74	14.32	0.71	5.22%	13.33	14.50	269919	37713	4.34%
2026-06-18	13.23	13.61	0.35	2.64%	13.06	13.89	168754	22894	2.72%
2026-06-17	13.43	13.26	-0.28	-2.07%	13.18	13.68	159817	21401	2.57%
2026-06-16	13.05	13.54	0.53	4.07%	13.02	13.99	228333	30988	3.68%
2026-06-15	12.89	13.01	0.26	2.04%	12.84	13.15	125214	16266	2.02%
2026-06-12	12.80	12.75	-0.08	-0.62%	12.68	13.23	159652	20626	2.57%
2026-06-11	12.31	12.83	0.34	2.72%	12.12	13.32	230920	29488	3.72%
2026-06-10	13.00	12.49	-0.66	-5.02%	12.26	13.00	235626	29606	3.79%
2026-06-09	13.35	13.15	-0.15	-1.13%	12.75	13.39	201109	26221	3.24%
2026-06-08	14.18	13.30	-1.45	-9.83%	13.28	14.50	332027	45549	5.34%
2026-06-05	15.00	14.75	-0.32	-2.12%	14.47	15.12	163406	24168	2.63%
2026-06-04	15.20	15.07	-0.34	-2.21%	14.92	15.50	140535	21225	2.26%
2026-06-03	15.39	15.41	0.01	0.06%	15.03	15.55	199091	30366	3.20%
2026-06-02	15.39	15.40	-0.08	-0.52%	15.20	15.84	205353	31737	3.31%
2026-06-01	15.07	15.48	0.39	2.58%	14.95	15.99	342345	53236	5.51%
2026-05-29	15.50	15.09	-0.12	-0.79%	14.95	15.94	494589	75914	7.96%
2026-05-28	13.79	15.21	1.38	9.98%	13.79	15.21	483814	72022	7.79%
2026-05-27	14.00	13.83	-0.32	-2.26%	13.78	14.48	179449	25202	2.89%
2026-05-26	14.30	14.15	-0.35	-2.41%	13.80	14.30	290259	40756	4.67%
2026-05-25	14.00	14.50	0.90	6.62%	14.00	14.96	480452	70802	7.73%