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
2025-12-16	12.49	12.32	-0.28	-2.22%	12.26	12.57	97109	12009	1.56%
2025-12-15	12.55	12.60	0.06	0.48%	12.52	12.92	135246	17202	2.18%
2025-12-12	12.24	12.54	0.28	2.28%	12.18	12.65	172362	21514	2.77%
2025-12-11	12.02	12.26	0.22	1.83%	12.02	12.70	216949	26810	3.49%
2025-12-10	11.94	12.04	0.05	0.42%	11.84	12.06	67986	8131	1.09%
2025-12-09	12.14	11.99	-0.25	-2.04%	11.94	12.21	134849	16235	2.17%
2025-12-08	12.26	12.24	0.01	0.08%	12.20	12.44	109025	13430	1.75%
2025-12-05	12.13	12.23	0.10	0.82%	12.01	12.23	86865	10554	1.40%
2025-12-04	12.10	12.13	0.05	0.41%	11.95	12.20	80194	9684	1.29%
2025-12-03	12.25	12.08	-0.18	-1.47%	12.04	12.26	86038	10427	1.38%
2025-12-02	12.20	12.26	0.02	0.16%	12.10	12.32	74532	9103	1.20%
2025-12-01	12.18	12.24	0.07	0.58%	12.17	12.34	82011	10031	1.32%
2025-11-28	12.08	12.17	0.11	0.91%	11.99	12.19	75809	9177	1.22%
2025-11-27	12.19	12.06	-0.12	-0.99%	12.05	12.28	94269	11464	1.52%
2025-11-26	12.32	12.18	-0.15	-1.22%	12.16	12.50	127020	15601	2.04%
2025-11-25	12.40	12.33	-0.17	-1.36%	12.31	12.53	167952	20771	2.70%
2025-11-24	12.20	12.50	0.30	2.46%	11.85	12.70	243347	29746	3.92%
2025-11-21	13.04	12.20	-1.04	-7.85%	12.13	13.04	409418	50744	6.59%
2025-11-20	13.79	13.24	-0.46	-3.36%	13.13	13.98	385956	52253	6.21%
2025-11-19	13.35	13.70	0.24	1.78%	13.31	14.43	472394	65373	7.60%
2025-11-18	13.94	13.46	-0.74	-5.21%	13.36	13.99	543512	73728	8.75%
2025-11-17	13.09	14.20	1.11	8.48%	13.09	14.40	796225	111780	12.82%
2025-11-14	13.70	13.09	-0.52	-3.82%	13.08	13.77	317413	42178	5.11%
2025-11-13	13.26	13.61	0.31	2.33%	13.12	13.72	255495	34638	4.11%
2025-11-12	13.54	13.30	-0.23	-1.70%	13.17	13.56	126585	16832	2.04%
2025-11-11	13.43	13.53	0.07	0.52%	13.25	13.69	164640	22133	2.65%
2025-11-10	13.38	13.46	0.16	1.20%	13.18	13.52	179387	24039	2.89%
2025-11-07	13.35	13.30	-0.10	-0.75%	13.22	13.52	134671	17958	2.17%
2025-11-06	13.38	13.40	0.05	0.37%	13.31	13.71	202515	27241	3.26%
2025-11-05	13.30	13.35	-0.13	-0.96%	13.18	13.48	181493	24166	2.92%
2025-11-04	13.00	13.48	0.37	2.82%	13.00	13.73	329286	44187	5.30%
2025-11-03	12.94	13.11	0.16	1.24%	12.75	13.16	190140	24705	3.06%
2025-10-31	12.92	12.95	0.04	0.31%	12.85	13.21	202487	26323	3.26%
2025-10-30	13.25	12.91	-0.33	-2.49%	12.88	13.28	216993	28250	3.49%
2025-10-29	13.33	13.24	-0.16	-1.19%	13.15	13.46	258309	34261	4.16%
2025-10-28	13.53	13.40	-0.13	-0.96%	13.29	13.70	401874	54027	6.47%
2025-10-27	12.35	13.53	1.23	10.00%	12.32	13.53	392499	51673	6.32%
2025-10-24	12.32	12.30	-0.06	-0.49%	12.12	12.41	169018	20679	2.72%
2025-10-23	12.39	12.36	0.00	0.00%	12.18	12.39	67970	8335	1.09%
2025-10-22	12.36	12.36	-0.05	-0.40%	12.28	12.46	62491	7730	1.01%
2025-10-21	12.29	12.41	0.12	0.98%	12.24	12.52	84808	10524	1.37%
2025-10-20	12.37	12.29	-0.08	-0.65%	12.21	12.57	101726	12568	1.64%
2025-10-17	12.78	12.37	-0.41	-3.21%	12.34	13.03	137607	17371	2.22%
2025-10-16	13.06	12.78	-0.36	-2.74%	12.69	13.17	130678	16814	2.10%
2025-10-15	13.19	13.14	-0.02	-0.15%	12.99	13.25	122492	16065	1.97%
2025-10-14	13.63	13.16	-0.47	-3.45%	13.10	13.95	259606	34899	4.18%
2025-10-13	12.96	13.63	0.35	2.64%	12.80	13.72	217396	29145	3.50%
2025-10-10	13.10	13.28	0.13	0.99%	13.05	13.37	144971	19159	2.33%
2025-10-09	13.07	13.15	0.09	0.69%	13.03	13.35	130712	17173	2.10%
2025-09-30	12.78	13.06	0.28	2.19%	12.69	13.20	162100	21038	2.61%
2025-09-29	12.58	12.78	0.21	1.67%	12.46	12.88	137041	17438	2.21%
2025-09-26	12.75	12.57	-0.16	-1.26%	12.47	12.77	104352	13176	1.68%
2025-09-25	12.12	12.73	0.58	4.77%	12.00	12.84	301222	37961	4.85%
2025-09-24	11.85	12.15	0.26	2.19%	11.78	12.24	60549	7256	0.97%
2025-09-23	12.15	11.89	-0.29	-2.38%	11.79	12.18	68385	8153	1.10%
2025-09-22	12.09	12.18	0.06	0.50%	12.05	12.22	51255	6225	0.83%
2025-09-19	11.94	12.12	0.16	1.34%	11.92	12.15	54913	6626	0.88%
2025-09-18	12.11	11.96	-0.15	-1.24%	11.93	12.22	88961	10743	1.43%
2025-09-17	12.19	12.11	-0.13	-1.06%	12.09	12.23	64590	7836	1.04%
2025-09-16	12.15	12.24	0.06	0.49%	12.06	12.35	93489	11396	1.50%
2025-09-15	12.40	12.18	-0.21	-1.69%	12.16	12.40	80215	9830	1.29%
2025-09-12	12.53	12.39	-0.12	-0.96%	12.38	12.53	79481	9873	1.28%
2025-09-11	12.35	12.51	0.11	0.89%	12.28	12.52	85310	10573	1.37%
2025-09-10	12.45	12.40	-0.06	-0.48%	12.37	12.54	51400	6385	0.83%
2025-09-09	12.55	12.46	-0.13	-1.03%	12.37	12.60	59661	7442	0.96%
2025-09-08	12.66	12.59	0.09	0.72%	12.48	12.67	73800	9255	1.19%