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
2026-05-06	13.95	14.08	0.21	1.51%	13.87	14.35	192366	27027	3.10%
2026-04-30	13.73	13.87	0.12	0.87%	13.68	13.93	117343	16179	1.89%
2026-04-29	13.53	13.75	0.12	0.88%	13.50	13.97	188188	25927	3.03%
2026-04-28	13.71	13.63	-0.13	-0.94%	13.40	13.73	164027	22257	2.64%
2026-04-27	13.96	13.76	-0.20	-1.43%	13.54	13.96	149204	20438	2.40%
2026-04-24	14.75	13.96	-0.88	-5.93%	13.88	14.77	304195	43099	4.90%
2026-04-23	15.01	14.84	-0.07	-0.47%	14.72	15.39	238853	35863	3.84%
2026-04-22	14.68	14.91	0.26	1.77%	14.53	15.04	169184	25104	2.72%
2026-04-21	15.01	14.65	-0.36	-2.40%	14.53	15.02	160298	23530	2.58%
2026-04-20	14.70	15.01	0.17	1.15%	14.66	15.20	201413	30230	3.24%
2026-04-17	14.31	14.84	0.47	3.27%	14.22	15.09	298067	43822	4.80%
2026-04-16	14.43	14.37	0.02	0.14%	14.30	14.65	153440	22099	2.47%
2026-04-15	14.59	14.35	-0.08	-0.55%	14.23	14.89	175855	25379	2.83%
2026-04-14	14.29	14.43	0.21	1.48%	14.04	14.55	197189	28119	3.17%
2026-04-13	14.53	14.22	-0.42	-2.87%	14.18	14.62	209934	30145	3.38%
2026-04-10	14.88	14.64	-0.13	-0.88%	14.57	14.95	178196	26287	2.87%
2026-04-09	14.90	14.77	-0.20	-1.34%	14.60	14.93	154133	22786	2.48%
2026-04-08	14.65	14.97	0.58	4.03%	14.65	15.03	256366	38016	4.13%
2026-04-07	15.05	14.39	-0.68	-4.51%	14.33	15.22	255789	37446	4.12%
2026-04-03	15.78	15.07	-0.73	-4.62%	14.70	15.88	268491	40592	4.32%
2026-04-02	16.77	15.80	-0.64	-3.89%	15.59	16.77	216851	34637	3.49%
2026-04-01	16.91	16.44	-0.26	-1.56%	16.30	17.12	229501	38058	3.69%
2026-03-31	17.01	16.70	-0.30	-1.76%	16.64	17.37	233289	39494	3.76%
2026-03-30	16.63	17.00	0.00	0.00%	16.47	17.12	292448	49303	4.71%
2026-03-27	16.38	17.00	0.61	3.72%	16.08	17.56	473585	80494	7.62%
2026-03-26	15.67	16.39	0.66	4.20%	15.62	16.96	385699	63300	6.21%
2026-03-25	15.08	15.73	0.58	3.83%	15.05	15.91	218355	34168	3.51%
2026-03-24	15.15	15.15	0.27	1.81%	14.71	15.25	172435	25782	2.78%
2026-03-23	14.82	14.88	-0.36	-2.36%	14.45	15.88	309102	46863	4.98%
2026-03-20	15.41	15.24	-0.20	-1.30%	14.95	15.64	261852	40095	4.21%
2026-03-19	16.34	15.44	-1.00	-6.08%	15.30	16.38	320760	50164	5.16%
2026-03-18	16.72	16.44	0.24	1.48%	15.72	16.99	520153	84577	8.37%
2026-03-17	15.90	16.20	0.97	6.37%	15.90	16.75	718852	117730	11.57%
2026-03-16	14.16	15.23	1.02	7.18%	14.14	15.35	336187	50123	5.41%
2026-03-13	14.30	14.21	-0.12	-0.84%	14.12	14.55	103882	14907	1.67%
2026-03-12	14.76	14.33	-0.35	-2.38%	14.24	14.76	128464	18499	2.07%
2026-03-11	14.96	14.68	-0.34	-2.26%	14.62	15.15	147567	21802	2.38%
2026-03-10	14.87	15.02	0.15	1.01%	14.87	15.35	127261	19235	2.05%
2026-03-09	15.31	14.87	-0.44	-2.87%	14.60	15.38	189626	28257	3.05%
2026-03-06	14.76	15.31	0.56	3.80%	14.65	15.64	221293	33753	3.56%
2026-03-05	15.06	14.75	-0.25	-1.67%	14.69	15.24	171925	25628	2.77%
2026-03-04	14.37	15.00	0.19	1.28%	14.32	15.04	279353	41388	4.50%
2026-03-03	16.30	14.81	-1.64	-9.97%	14.81	16.55	445007	68548	7.16%
2026-03-02	15.60	16.45	1.01	6.54%	15.45	16.61	407436	66224	6.56%
2026-02-27	15.02	15.44	0.37	2.46%	14.93	15.59	158582	24256	2.55%
2026-02-26	15.08	15.07	0.06	0.40%	14.93	15.25	106758	16085	1.72%
2026-02-25	14.71	15.01	0.38	2.60%	14.65	15.18	132788	19867	2.14%
2026-02-24	14.41	14.63	0.22	1.53%	14.37	14.77	102005	14890	1.64%
2026-02-13	14.60	14.41	-0.21	-1.44%	14.37	14.80	116755	17004	1.88%
2026-02-12	14.70	14.62	-0.16	-1.08%	14.50	15.05	135108	19900	2.17%
2026-02-11	14.77	14.78	0.02	0.14%	14.63	15.12	130675	19473	2.10%
2026-02-10	14.41	14.76	0.34	2.36%	14.33	14.94	169519	24835	2.73%
2026-02-09	14.40	14.42	0.17	1.19%	14.30	14.49	92707	13341	1.49%
2026-02-06	14.29	14.25	-0.15	-1.04%	14.22	14.57	86801	12489	1.40%
2026-02-05	14.48	14.40	-0.16	-1.10%	14.31	14.69	79725	11530	1.28%
2026-02-04	14.51	14.56	0.03	0.21%	14.38	14.76	102948	14992	1.66%
2026-02-03	14.25	14.53	0.33	2.32%	14.15	14.63	120607	17375	1.94%
2026-02-02	14.51	14.20	-0.43	-2.94%	14.15	14.79	113643	16428	1.83%
2026-01-30	14.75	14.63	-0.22	-1.48%	14.37	14.89	145828	21275	2.35%
2026-01-29	15.29	14.85	-0.47	-3.07%	14.75	15.46	187394	28268	3.02%
2026-01-28	15.61	15.32	-0.32	-2.05%	15.28	15.73	152953	23602	2.46%
2026-01-27	15.55	15.64	0.24	1.56%	15.33	15.78	177898	27652	2.86%