国泰集团（603977）历史行情

以下为国泰集团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
2026-10-09	10.510	10.600	10.640	10.270	0.120	1.145%	610.19万	0.64亿	0.982%
2026-10-08	10.560	10.480	10.680	10.400	-0.090	-0.851%	5.12万	0.00亿	0.000%
2026-10-07	10.710	10.570	10.760	10.510	-0.100	-0.937%	496.71万	0.53亿	0.800%
2026-10-06	10.710	10.570	10.760	10.510	-0.100	-0.937%	496.71万	0.53亿	0.800%
2026-10-05	10.710	10.570	10.760	10.510	-0.100	-0.937%	496.71万	0.53亿	0.800%
2026-10-02	10.710	10.570	10.760	10.510	-0.100	-0.937%	496.71万	0.53亿	0.800%
2026-10-01	10.710	10.570	10.760	10.510	-0.100	-0.937%	496.71万	0.53亿	0.800%
2026-09-30	10.710	10.570	10.760	10.510	-0.100	-0.937%	4.97万	0.00亿	0.000%
2026-09-29	10.750	10.670	10.900	10.650	-0.130	-1.204%	3.99万	0.00亿	0.000%
2026-09-28	11.100	10.800	11.110	10.730	-0.300	-2.703%	5.14万	0.00亿	0.000%
2026-09-27	11.250	11.100	11.280	11.080	-0.160	-1.421%	416.59万	0.46亿	0.671%
2026-09-24	11.250	11.100	11.280	11.080	-0.160	-1.421%	4.17万	0.00亿	0.000%
2026-09-23	11.400	11.260	11.420	11.250	-0.170	-1.487%	3.13万	0.00亿	0.000%
2026-09-22	11.660	11.430	11.660	11.370	-0.090	-0.781%	4.63万	0.00亿	0.000%
2026-09-21	11.320	11.520	11.610	11.310	0.170	1.498%	5.72万	0.00亿	0.000%
2026-09-18	11.280	11.350	11.490	11.220	0.160	1.430%	4.57万	0.00亿	0.000%
2026-09-17	11.330	11.190	11.430	11.150	-0.220	-1.928%	4.19万	0.00亿	0.000%
2026-09-16	11.220	11.410	11.420	11.180	0.170	1.512%	3.49万	0.00亿	0.000%
2026-09-15	11.440	11.240	11.480	11.230	-0.190	-1.662%	5.58万	0.00亿	0.000%
2026-09-14	11.500	11.430	11.540	11.320	-0.100	-0.867%	5.70万	0.00亿	0.000%
2026-09-11	11.720	11.530	11.720	11.400	-0.270	-2.288%	6.34万	0.00亿	0.000%
2026-09-10	12.050	11.800	12.050	11.790	-0.270	-2.237%	5.85万	0.00亿	0.000%
2026-09-09	12.000	12.070	12.120	11.910	0.080	0.667%	8.50万	0.00亿	0.000%
2026-09-08	11.710	11.990	12.020	11.710	0.230	1.956%	9.16万	0.00亿	0.000%
2026-09-07	11.850	11.760	11.890	11.620	-0.040	-0.339%	6.16万	0.00亿	0.000%
2026-09-04	11.900	11.800	11.940	11.690	-0.070	-0.590%	7.74万	0.00亿	0.000%
2026-09-03	11.620	11.870	12.070	11.560	0.250	2.151%	11.59万	0.00亿	0.000%
2026-09-02	11.510	11.620	11.670	11.240	0.040	0.345%	8.92万	0.00亿	0.000%
2026-09-01	11.580	11.580	11.660	11.510	0.040	0.347%	5.37万	0.00亿	0.000%
2026-08-31	11.550	11.540	11.720	11.440	-0.180	-1.536%	6.80万	0.00亿	0.000%
2026-08-28	11.800	11.720	11.820	11.650	-0.010	-0.085%	5.77万	0.00亿	0.000%
2026-08-27	11.590	11.730	11.810	11.470	0.190	1.646%	6.97万	0.00亿	0.000%
2026-08-26	11.490	11.540	11.700	11.450	0.030	0.261%	5.72万	0.00亿	0.000%
2026-08-25	11.300	11.510	11.540	11.010	-0.250	-2.126%	9.67万	0.00亿	0.000%
2026-08-24	11.660	11.760	11.800	11.560	0.110	0.944%	6.25万	0.00亿	0.000%
2026-08-21	11.490	11.650	11.680	11.330	0.090	0.779%	4.78万	0.00亿	0.000%
2026-08-20	11.660	11.560	11.730	11.510	0.090	0.785%	5.14万	0.00亿	0.000%
2026-08-19	12.000	11.470	12.000	11.430	-0.590	-4.892%	10.44万	0.00亿	0.000%
2026-08-18	12.130	12.060	12.300	11.910	-0.070	-0.577%	5.94万	0.00亿	0.000%
2026-08-17	11.890	12.130	12.160	11.830	0.210	1.762%	6.86万	0.00亿	0.000%
2026-08-14	11.900	11.920	11.990	11.800	0.090	0.761%	6.84万	0.00亿	0.000%
2026-08-13	12.140	11.830	12.200	11.820	-0.270	-2.231%	8.09万	0.00亿	0.000%
2026-08-12	12.010	12.100	12.200	11.900	0.060	0.498%	8.05万	0.00亿	0.000%
2026-08-11	12.290	12.040	12.420	12.040	-0.170	-1.392%	10.19万	0.00亿	0.000%
2026-08-10	12.020	12.210	12.210	11.930	0.180	1.496%	9.19万	0.00亿	0.000%
2026-08-07	12.350	12.030	12.380	11.800	-0.010	-0.083%	12.24万	0.00亿	0.000%
2026-08-06	11.990	12.040	12.160	11.790	0.120	1.007%	13.20万	0.00亿	0.000%
2026-08-05	11.570	11.920	11.940	11.520	0.330	2.847%	12.36万	0.00亿	0.000%
2026-08-04	11.540	11.590	11.750	11.470	0.040	0.346%	7.56万	0.00亿	0.000%
2026-08-03	11.330	11.550	11.600	11.270	0.190	1.673%	8.15万	0.00亿	0.000%
2026-07-31	11.300	11.360	11.430	11.220	0.200	1.792%	7.92万	0.00亿	0.000%
2026-07-30	11.210	11.160	11.360	10.970	-0.170	-1.500%	9.02万	0.00亿	0.000%
2026-07-29	10.960	11.330	11.350	10.770	0.460	4.232%	12.62万	0.00亿	0.000%
2026-07-28	10.850	10.870	11.080	10.810	-0.120	-1.092%	5.60万	0.00亿	0.000%
2026-07-27	10.650	10.990	11.020	10.650	0.240	2.233%	5.83万	0.00亿	0.000%
2026-07-24	11.060	10.750	11.100	10.740	-0.440	-3.932%	7.27万	0.00亿	0.000%
2026-07-23	10.920	11.190	11.220	10.730	0.270	2.473%	9.11万	0.00亿	0.000%
2026-07-22	10.870	10.920	11.490	10.740	-0.170	-1.533%	11.46万	0.00亿	0.000%
2026-07-21	10.750	11.090	11.090	10.280	0.380	3.548%	16.13万	0.00亿	0.000%
2026-07-20	11.250	10.710	11.380	10.610	-0.490	-4.375%	19.20万	0.00亿	0.000%
2026-07-17	11.200	11.200	11.560	11.130	-0.050	-0.444%	15.44万	0.00亿	0.000%
2026-07-16	11.530	11.250	11.580	11.210	-0.270	-2.344%	12.26万	0.00亿	0.000%
2026-07-15	11.830	11.520	11.940	11.460	-0.230	-1.957%	13.38万	0.00亿	0.000%
2026-07-14	11.900	11.750	11.940	11.360	-0.130	-1.094%	17.92万	0.00亿	0.000%
2026-07-13	12.800	11.880	12.820	11.810	-0.950	-7.405%	29.88万	0.00亿	0.000%
2026-07-10	12.950	12.830	13.300	12.650	0.030	0.234%	24.95万	0.00亿	0.000%
2026-07-09	13.280	12.800	13.280	12.260	-0.220	-1.690%	25.91万	0.00亿	0.000%
2026-07-08	13.750	13.020	13.810	12.960	-0.800	-5.789%	24.89万	0.00亿	0.000%
2026-07-07	14.340	13.820	14.750	13.730	-0.860	-5.858%	18.24万	0.00亿	0.000%
2026-07-06	15.480	14.680	15.680	14.600	-0.810	-5.229%	26.57万	0.00亿	0.000%
2026-07-03	15.600	15.490	16.080	15.380	-0.210	-1.338%	19.83万	0.00亿	0.000%
2026-07-02	15.750	15.700	16.620	15.640	-0.380	-2.363%	27.47万	0.00亿	0.000%
2026-07-01	16.320	16.080	16.920	15.870	-0.300	-1.832%	34.07万	0.00亿	0.000%
2026-06-30	15.860	16.380	16.510	15.520	0.460	2.889%	42.09万	0.00亿	0.000%
2026-06-29	15.370	15.920	16.350	15.080	0.620	4.052%	61.31万	0.00亿	0.000%
2026-06-26	14.160	15.300	15.300	14.160	1.400	10.072%	53.62万	0.00亿	0.000%
2026-06-25	13.600	13.900	14.280	13.230	0.220	1.608%	22.61万	0.00亿	0.000%
2026-06-24	13.770	13.680	14.020	13.530	-0.190	-1.370%	12.97万	0.00亿	0.000%
2026-06-23	14.200	13.870	14.400	13.770	-0.320	-2.255%	18.30万	0.00亿	0.000%
2026-06-22	13.610	14.190	14.370	13.200	0.710	5.267%	26.99万	0.00亿	0.000%
2026-06-18	13.100	13.480	13.760	12.930	0.350	2.666%	16.88万	0.00亿	0.000%
2026-06-17	13.300	13.130	13.550	13.050	-0.280	-2.088%	15.98万	0.00亿	0.000%
2026-06-16	12.920	13.410	13.860	12.890	0.530	4.115%	22.83万	0.00亿	0.000%
2026-06-15	12.760	12.880	13.020	12.710	0.260	2.060%	12.52万	0.00亿	0.000%
2026-06-12	12.670	12.620	13.100	12.550	-0.080	-0.630%	15.97万	0.00亿	0.000%
2026-06-11	12.180	12.700	13.190	11.990	0.340	2.751%	23.09万	0.00亿	0.000%
2026-06-10	12.870	12.360	12.870	12.130	-0.660	-5.069%	23.56万	0.00亿	0.000%
2026-06-09	13.220	13.020	13.260	12.620	-0.150	-1.139%	20.11万	0.00亿	0.000%
2026-06-08	14.050	13.170	14.370	13.150	-1.450	-9.918%	33.20万	0.00亿	0.000%
2026-06-05	14.870	14.620	14.990	14.340	-0.320	-2.142%	16.34万	0.00亿	0.000%
2026-06-04	15.070	14.940	15.370	14.790	-0.340	-2.225%	14.05万	0.00亿	0.000%
2026-06-03	15.260	15.280	15.420	14.900	0.010	0.065%	19.91万	0.00亿	0.000%
2026-06-02	15.260	15.270	15.710	15.070	-0.080	-0.521%	20.54万	0.00亿	0.000%
2026-06-01	14.940	15.350	15.860	14.820	0.390	2.607%	34.23万	0.00亿	0.000%
2026-05-29	15.370	14.960	15.810	14.820	-0.120	-0.796%	49.46万	0.00亿	0.000%
2026-05-28	13.660	15.080	15.080	13.660	1.380	10.073%	48.38万	0.00亿	0.000%
2026-05-27	13.870	13.700	14.350	13.650	-0.320	-2.282%	17.94万	0.00亿	0.000%
2026-05-26	14.170	14.020	14.170	13.670	-0.350	-2.436%	29.03万	0.00亿	0.000%
2026-05-25	13.870	14.370	14.830	13.870	0.900	6.682%	48.05万	0.00亿	0.000%
2026-05-22	13.190	13.470	13.610	13.010	0.320	2.433%	13.05万	0.00亿	0.000%
2026-05-21	13.790	13.150	13.960	13.070	-0.650	-4.710%	16.09万	0.00亿	0.000%
2026-05-20	14.010	13.800	14.160	13.690	-0.320	-2.266%	13.08万	0.00亿	0.000%
2026-05-19	14.400	14.120	14.500	13.790	-0.300	-2.080%	18.27万	0.00亿	0.000%
2026-05-18	14.160	14.420	14.480	13.970	0.200	1.406%	14.11万	0.00亿	0.000%
2026-05-15	14.200	14.220	14.710	14.050	0.000	0.000%	20.96万	0.00亿	0.000%
2026-05-14	15.150	14.220	15.160	14.180	-0.920	-6.077%	27.71万	0.00亿	0.000%
2026-05-13	14.310	15.140	15.430	14.270	0.820	5.726%	32.73万	0.00亿	0.000%
2026-05-12	14.680	14.320	14.750	14.160	-0.320	-2.186%	18.66万	0.00亿	0.000%
2026-05-11	14.750	14.640	14.900	14.480	0.030	0.205%	19.84万	0.00亿	0.000%
2026-05-08	14.270	14.610	14.810	14.270	0.180	1.247%	19.04万	0.00亿	0.000%
2026-05-07	13.920	14.430	14.560	13.790	0.480	3.441%	26.62万	0.00亿	0.000%
2026-05-06	13.820	13.950	14.220	13.740	0.210	1.528%	19.24万	0.00亿	0.000%
2026-04-30	13.600	13.740	13.800	13.550	0.120	0.881%	11.73万	0.00亿	0.000%
2026-04-29	13.400	13.620	13.840	13.370	0.120	0.889%	18.82万	0.00亿	0.000%
2026-04-28	13.580	13.500	13.600	13.270	-0.130	-0.954%	16.40万	0.00亿	0.000%
2026-04-27	13.830	13.630	13.830	13.410	-0.200	-1.446%	14.92万	0.00亿	0.000%
2026-04-24	14.620	13.830	14.640	13.750	-0.880	-5.982%	30.42万	0.00亿	0.000%
2026-04-23	14.880	14.710	15.260	14.590	-0.070	-0.474%	23.89万	0.00亿	0.000%
2026-04-22	14.550	14.780	14.910	14.400	0.260	1.791%	16.92万	0.00亿	0.000%
2026-04-21	14.880	14.520	14.890	14.400	-0.360	-2.419%	16.03万	0.00亿	0.000%
2026-04-20	14.570	14.880	15.070	14.530	0.170	1.156%	20.14万	0.00亿	0.000%
2026-04-17	14.180	14.710	14.960	14.090	0.470	3.301%	29.81万	0.00亿	0.000%
2026-04-16	14.300	14.240	14.520	14.170	0.020	0.141%	15.34万	0.00亿	0.000%
2026-04-15	14.460	14.220	14.760	14.100	-0.080	-0.559%	17.59万	0.00亿	0.000%
2026-04-14	14.160	14.300	14.420	13.910	0.210	1.490%	19.72万	0.00亿	0.000%
2026-04-13	14.400	14.090	14.490	14.050	0.000	0.000%	20.99万	0.00亿	0.000%
2026-04-10	14.750	14.510	14.820	14.440	0.000	0.000%	17.82万	0.00亿	0.000%
2026-04-09	14.770	14.640	14.800	14.470	0.000	0.000%	15.41万	0.00亿	0.000%
2026-04-08	14.520	14.840	14.900	14.520	0.000	0.000%	25.64万	0.00亿	0.000%
2026-04-07	14.920	14.260	15.090	14.200	0.000	0.000%	25.58万	0.00亿	0.000%
2026-04-03	15.650	14.940	15.750	14.570	0.000	0.000%	26.85万	0.00亿	0.000%
2026-04-02	16.640	15.670	16.640	15.460	0.000	0.000%	21.69万	0.00亿	0.000%
2026-04-01	16.780	16.310	16.990	16.170	0.000	0.000%	22.95万	0.00亿	0.000%