国泰海通（601211）历史行情

以下为国泰海通近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-19	16.540	16.750	16.920	16.510	0.100	0.601%	53.47万	0.00亿	0.000%
2026-10-16	16.660	16.650	16.840	16.440	0.000	0.000%	79.89万	0.00亿	0.000%
2026-10-15	16.650	16.650	16.700	16.400	0.000	0.000%	106.86万	0.00亿	0.000%
2026-10-14	16.670	16.650	16.750	16.520	-0.080	-0.478%	41.82万	0.00亿	0.000%
2026-10-13	16.800	16.730	16.890	16.640	-0.170	-1.006%	56.72万	0.00亿	0.000%
2026-10-12	16.600	16.900	16.900	16.500	0.390	2.362%	65.20万	0.00亿	0.000%
2026-10-09	16.380	16.510	16.630	16.200	0.210	1.288%	59.47万	0.00亿	0.000%
2026-10-08	16.490	16.300	16.660	16.230	-0.270	-1.629%	62.97万	0.00亿	0.000%
2026-10-07	16.710	16.870	16.880	16.670	0.220	1.321%	4,345.04万	7.30亿	0.323%
2026-10-06	16.710	16.870	16.880	16.670	0.220	1.321%	4,345.04万	7.30亿	0.323%
2026-10-05	16.710	16.870	16.880	16.670	0.220	1.321%	4,345.04万	7.30亿	0.323%
2026-10-02	16.710	16.870	16.880	16.670	0.220	1.321%	4,345.04万	7.30亿	0.323%
2026-10-01	16.710	16.870	16.880	16.670	0.220	1.321%	4,345.04万	7.30亿	0.323%
2026-09-30	16.410	16.570	16.580	16.370	0.220	1.346%	43.45万	0.00亿	0.000%
2026-09-29	16.560	16.350	16.670	16.320	-0.160	-0.969%	53.55万	0.00亿	0.000%
2026-09-28	16.900	16.510	16.930	16.440	-0.400	-2.365%	66.22万	0.00亿	0.000%
2026-09-27	17.550	17.210	17.630	17.160	-0.460	-2.603%	5,778.57万	10.01亿	0.430%
2026-09-24	17.250	16.910	17.330	16.860	-0.460	-2.648%	57.79万	0.00亿	0.000%
2026-09-23	17.380	17.370	17.480	17.240	-0.040	-0.230%	41.68万	0.00亿	0.000%
2026-09-22	17.320	17.410	17.540	17.250	0.080	0.462%	59.93万	0.00亿	0.000%
2026-09-21	17.290	17.330	17.390	17.100	0.130	0.756%	63.49万	0.00亿	0.000%
2026-09-18	17.060	17.200	17.330	17.010	0.180	1.058%	58.31万	0.00亿	0.000%
2026-09-17	17.100	17.020	17.250	16.980	-0.180	-1.047%	60.66万	0.00亿	0.000%
2026-09-16	17.220	17.200	17.290	17.010	0.000	0.000%	40.98万	0.00亿	0.000%
2026-09-15	17.050	17.200	17.280	17.020	0.130	0.762%	49.98万	0.00亿	0.000%
2026-09-14	16.960	17.070	17.080	16.860	0.050	0.294%	49.45万	0.00亿	0.000%
2026-09-11	17.380	17.020	17.400	16.920	-0.420	-2.408%	67.06万	0.00亿	0.000%
2026-09-10	17.210	17.440	17.520	17.160	0.220	1.278%	59.95万	0.00亿	0.000%
2026-09-09	17.220	17.220	17.270	17.060	0.020	0.116%	37.27万	0.00亿	0.000%
2026-09-08	17.190	17.200	17.340	17.170	0.020	0.116%	43.17万	0.00亿	0.000%
2026-09-07	17.580	17.180	17.680	17.160	-0.390	-2.220%	91.88万	0.00亿	0.000%
2026-09-04	17.470	17.570	17.730	17.450	0.180	1.035%	67.99万	0.00亿	0.000%
2026-09-03	17.330	17.390	17.640	17.300	0.080	0.462%	59.69万	0.00亿	0.000%
2026-09-02	17.580	17.310	17.630	17.270	-0.330	-1.871%	58.31万	0.00亿	0.000%
2026-09-01	17.520	17.640	17.740	17.460	0.000	0.000%	68.22万	0.00亿	0.000%
2026-08-31	17.640	17.640	17.720	17.420	0.020	0.114%	69.73万	0.00亿	0.000%
2026-08-28	17.560	17.620	17.700	17.500	0.010	0.057%	52.64万	0.00亿	0.000%
2026-08-27	17.530	17.610	17.750	17.320	0.060	0.342%	98.38万	0.00亿	0.000%
2026-08-26	17.060	17.550	17.680	16.950	0.540	3.175%	109.88万	0.00亿	0.000%
2026-08-25	17.370	17.010	17.420	16.940	-0.330	-1.903%	89.88万	0.00亿	0.000%
2026-08-24	17.090	17.340	17.430	17.050	0.260	1.522%	86.97万	0.00亿	0.000%
2026-08-21	17.170	17.080	17.240	17.010	-0.110	-0.640%	71.16万	0.00亿	0.000%
2026-08-20	17.550	17.190	17.580	17.080	-0.370	-2.107%	103.79万	0.00亿	0.000%
2026-08-19	17.600	17.560	17.740	17.370	0.110	0.630%	130.67万	0.00亿	0.000%
2026-08-18	17.750	17.450	17.750	17.310	-0.290	-1.635%	108.56万	0.00亿	0.000%
2026-08-17	17.690	17.740	17.820	17.620	0.090	0.510%	58.01万	0.00亿	0.000%
2026-08-14	17.850	17.650	17.970	17.650	-0.200	-1.120%	54.98万	0.00亿	0.000%
2026-08-13	17.770	17.850	17.960	17.730	0.130	0.734%	62.45万	0.00亿	0.000%
2026-08-12	17.760	17.720	17.850	17.650	-0.080	-0.449%	42.28万	0.00亿	0.000%
2026-08-11	17.870	17.800	18.090	17.750	-0.100	-0.559%	50.87万	0.00亿	0.000%
2026-08-10	17.660	17.900	18.010	17.630	0.290	1.647%	73.52万	0.00亿	0.000%
2026-08-07	17.520	17.610	17.750	17.430	0.050	0.285%	58.02万	0.00亿	0.000%
2026-08-06	17.660	17.560	17.770	17.520	-0.140	-0.791%	68.79万	0.00亿	0.000%
2026-08-05	17.600	17.700	17.840	17.520	0.040	0.227%	76.11万	0.00亿	0.000%
2026-08-04	18.000	17.660	18.140	17.580	-0.340	-1.889%	107.38万	0.00亿	0.000%
2026-08-03	17.960	18.000	18.130	17.770	-0.060	-0.332%	110.03万	0.00亿	0.000%
2026-07-31	18.620	18.060	18.640	18.060	-0.670	-3.577%	141.24万	0.00亿	0.000%
2026-07-30	18.530	18.730	18.750	18.410	0.100	0.537%	88.50万	0.00亿	0.000%
2026-07-29	18.570	18.630	18.700	18.300	-0.050	-0.268%	96.71万	0.00亿	0.000%
2026-07-28	18.650	18.680	18.680	18.140	0.030	0.161%	93.67万	0.00亿	0.000%
2026-07-27	19.100	18.650	19.100	18.420	-0.270	-1.427%	80.52万	0.00亿	0.000%
2026-07-24	18.820	18.920	18.990	18.660	0.170	0.907%	106.57万	0.00亿	0.000%
2026-07-23	18.680	18.750	18.790	18.440	0.110	0.590%	73.42万	0.00亿	0.000%
2026-07-22	18.360	18.640	18.640	18.220	0.120	0.648%	83.36万	0.00亿	0.000%
2026-07-21	18.900	18.520	18.900	18.210	-0.210	-1.121%	109.80万	0.00亿	0.000%
2026-07-20	18.010	18.730	18.890	17.980	0.730	4.056%	204.71万	0.00亿	0.000%
2026-07-17	18.250	18.000	18.390	17.910	-0.240	-1.316%	101.43万	0.00亿	0.000%
2026-07-16	18.200	18.240	18.410	17.990	-0.040	-0.219%	89.12万	0.00亿	0.000%
2026-07-15	17.780	18.280	18.490	17.750	0.410	2.294%	115.32万	0.00亿	0.000%
2026-07-14	17.990	17.870	18.030	17.450	-0.170	-0.942%	118.69万	0.00亿	0.000%
2026-07-13	18.000	18.040	18.170	17.870	0.040	0.222%	101.46万	0.00亿	0.000%
2026-07-10	18.550	18.000	18.560	17.940	-0.570	-3.069%	145.89万	0.00亿	0.000%
2026-07-09	18.360	18.570	18.640	18.060	0.150	0.814%	128.58万	0.00亿	0.000%
2026-07-08	18.690	18.420	18.860	18.400	-0.270	-1.445%	102.65万	0.00亿	0.000%
2026-07-07	19.250	18.690	19.450	18.580	-0.810	-4.154%	194.76万	0.00亿	0.000%
2026-07-06	20.200	19.500	20.200	18.870	0.430	2.255%	256.84万	0.00亿	0.000%
2026-07-03	18.900	19.070	19.280	18.780	0.200	1.060%	138.51万	0.00亿	0.000%
2026-07-02	18.820	18.870	19.040	18.570	0.050	0.266%	160.69万	0.00亿	0.000%
2026-07-01	18.000	18.820	19.260	17.830	0.920	5.140%	259.68万	0.00亿	0.000%
2026-06-30	17.720	17.900	18.020	17.700	0.070	0.393%	127.77万	0.00亿	0.000%
2026-06-29	17.300	17.830	17.870	17.240	0.730	4.269%	186.03万	0.00亿	0.000%
2026-06-26	17.530	17.100	17.680	17.060	-0.370	-2.118%	162.71万	0.00亿	0.000%
2026-06-25	16.940	17.470	17.630	16.580	0.560	3.312%	230.61万	0.00亿	0.000%
2026-06-24	17.260	16.910	17.580	16.880	-0.400	-2.311%	149.57万	0.00亿	0.000%
2026-06-23	17.530	17.310	17.830	17.170	-0.190	-1.086%	191.23万	0.00亿	0.000%
2026-06-22	16.550	17.500	17.630	16.500	0.870	5.232%	234.00万	0.00亿	0.000%
2026-06-18	17.060	16.630	17.120	16.600	-0.490	-2.862%	159.99万	0.00亿	0.000%
2026-06-17	17.100	17.120	17.300	16.950	-0.020	-0.117%	121.69万	0.00亿	0.000%
2026-06-16	16.710	17.140	17.250	16.640	0.300	1.781%	159.72万	0.00亿	0.000%
2026-06-15	17.100	16.840	17.710	16.690	-0.190	-1.116%	268.92万	0.00亿	0.000%
2026-06-12	16.560	17.030	17.100	16.310	0.460	2.776%	202.07万	0.00亿	0.000%
2026-06-11	16.400	16.570	16.650	16.250	0.170	1.037%	148.76万	0.00亿	0.000%
2026-06-10	15.840	16.400	16.500	15.780	0.540	3.405%	205.63万	0.00亿	0.000%
2026-06-09	15.790	15.860	15.930	15.630	0.060	0.380%	99.17万	0.00亿	0.000%
2026-06-08	15.440	15.800	16.040	15.420	0.200	1.282%	171.32万	0.00亿	0.000%
2026-06-05	15.590	15.600	15.830	15.570	0.050	0.322%	112.09万	0.00亿	0.000%
2026-06-04	15.600	15.550	15.740	15.430	-0.120	-0.766%	99.47万	0.00亿	0.000%
2026-06-03	15.580	15.670	15.770	15.370	0.100	0.642%	154.81万	0.00亿	0.000%
2026-06-02	15.200	15.570	15.750	15.160	0.350	2.300%	222.08万	0.00亿	0.000%
2026-06-01	14.690	15.220	15.330	14.620	0.490	3.327%	225.59万	0.00亿	0.000%
2026-05-29	14.350	14.730	14.740	14.310	0.400	2.791%	158.56万	0.00亿	0.000%
2026-05-28	14.590	14.330	14.600	14.260	-0.240	-1.647%	94.62万	0.00亿	0.000%
2026-05-27	14.630	14.570	14.830	14.420	-0.080	-0.546%	108.12万	0.00亿	0.000%
2026-05-26	14.440	14.650	14.770	14.410	0.150	1.034%	110.38万	0.00亿	0.000%
2026-05-25	14.440	14.500	14.570	14.360	0.120	0.834%	78.97万	0.00亿	0.000%
2026-05-22	14.640	14.380	14.680	14.370	-0.200	-1.372%	114.18万	0.00亿	0.000%
2026-05-21	14.800	14.580	15.120	14.560	-0.080	-0.546%	187.92万	0.00亿	0.000%
2026-05-20	14.770	14.660	14.770	14.560	-0.160	-1.080%	80.14万	0.00亿	0.000%
2026-05-19	14.850	14.820	14.890	14.630	0.020	0.135%	90.81万	0.00亿	0.000%
2026-05-18	14.750	14.800	14.860	14.720	0.010	0.068%	94.88万	0.00亿	0.000%
2026-05-15	15.060	14.790	15.110	14.740	-0.270	-1.793%	136.14万	0.00亿	0.000%
2026-05-14	15.370	15.060	15.460	15.050	-0.310	-2.017%	119.96万	0.00亿	0.000%
2026-05-13	15.450	15.370	15.490	15.100	-0.080	-0.518%	180.25万	0.00亿	0.000%
2026-05-12	15.550	15.450	15.580	15.410	-0.070	-0.451%	143.39万	0.00亿	0.000%
2026-05-11	15.530	15.520	15.620	15.360	0.010	0.064%	203.88万	0.00亿	0.000%
2026-05-08	15.600	15.510	15.680	15.500	-0.130	-0.831%	103.46万	0.00亿	0.000%
2026-05-07	15.740	15.640	15.780	15.530	0.020	0.128%	121.37万	0.00亿	0.000%
2026-05-06	15.520	15.620	15.800	15.490	0.150	0.970%	197.19万	0.00亿	0.000%
2026-04-30	15.450	15.470	15.730	15.390	0.000	0.000%	135.34万	0.00亿	0.000%
2026-04-29	15.460	15.470	15.540	15.370	0.000	0.000%	110.49万	0.00亿	0.000%
2026-04-28	15.500	15.470	15.770	15.410	-0.110	-0.706%	151.60万	0.00亿	0.000%
2026-04-27	15.940	15.580	16.120	15.450	-0.490	-3.049%	201.12万	0.00亿	0.000%
2026-04-24	16.060	16.070	16.120	15.830	-0.070	-0.434%	85.32万	0.00亿	0.000%
2026-04-23	16.140	16.140	16.240	16.030	-0.010	-0.062%	95.45万	0.00亿	0.000%
2026-04-22	16.050	16.150	16.420	15.970	0.000	0.000%	118.62万	0.00亿	0.000%
2026-04-21	16.200	16.100	16.260	16.010	-0.120	-0.740%	78.88万	0.00亿	0.000%
2026-04-20	16.390	16.220	16.430	16.140	0.000	0.000%	102.40万	0.00亿	0.000%
2026-04-17	16.740	16.630	16.760	16.570	0.000	0.000%	88.48万	0.00亿	0.000%
2026-04-16	16.770	16.780	17.070	16.730	0.080	0.480%	126.00万	21.68亿	0.930%
2026-04-15	16.820	16.700	16.850	16.690	0.000	0.000%	60.91万	0.00亿	0.000%
2026-04-14	16.960	16.790	16.970	16.560	-0.020	-0.119%	104.89万	0.00亿	0.000%
2026-04-13	16.590	16.810	16.950	16.500	0.000	0.000%	90.85万	0.00亿	0.000%
2026-04-10	16.340	16.770	17.010	16.340	0.000	0.000%	214.56万	0.00亿	0.000%
2026-04-09	16.350	16.080	16.370	16.020	0.000	0.000%	89.14万	0.00亿	0.000%
2026-04-08	16.250	16.520	16.600	16.250	0.000	0.000%	112.09万	0.00亿	0.000%
2026-04-07	16.110	15.940	16.210	15.910	0.000	0.000%	61.86万	0.00亿	0.000%
2026-04-03	16.300	16.120	16.310	16.080	0.000	0.000%	44.99万	0.00亿	0.000%
2026-04-02	16.500	16.200	16.510	16.130	0.000	0.000%	64.93万	0.00亿	0.000%
2026-04-01	16.480	16.550	16.610	16.310	0.000	0.000%	77.65万	0.00亿	0.000%