国泰集团(603977)股票信息
| 股票代码 | 603977 |
| 股票名称 | 国泰集团 |
| 最新价/元 | 11.05 |
| 涨跌额/元 | 0.07 |
| 涨跌幅/% | 0.64 |
| 买入/元 | 11.04 |
| 卖出/元 | 11.05 |
| 昨收/元 | 10.98 |
| 今开/元 | 10.91 |
| 最高/元 | 11.45 |
| 最低/元 | 10.91 |
| 成交量/手 | 134226.44 |
| 成交额/万 | 14994.50 |
| 股净值/元 | 22.55 |
| 市净率 | 2.16 |
| 总市值/万 | 686472.22 |
| 流通值/万 | 686472.22 |
| 换手率/% | 2.16 |
| 入市日期 | 2016-11-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
国泰集团(603977)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 10.91 | 11.05 | 0.07 | 0.64 | 134226.44 | 14994.50 | 2.16 |
| 2024-10-10 | 11.30 | 10.98 | -0.07 | -0.63 | 137524.64 | 15373.50 | 2.21 |
| 2024-10-09 | 11.30 | 11.05 | -0.45 | -3.91 | 185252.92 | 20600.86 | 2.98 |
| 2024-10-08 | 12.24 | 11.50 | 0.35 | 3.14 | 331046.64 | 37880.45 | 5.33 |
| 2024-09-30 | 10.81 | 11.15 | 0.79 | 7.63 | 237104.89 | 25604.45 | 3.82 |
| 2024-09-27 | 10.01 | 10.36 | 0.39 | 3.91 | 69694.92 | 7124.18 | 1.12 |
| 2024-09-26 | 9.55 | 9.97 | 0.36 | 3.75 | 73530.29 | 7218.99 | 1.18 |
| 2024-09-25 | 9.66 | 9.61 | -0.04 | -0.42 | 65383.49 | 6361.75 | 1.05 |
| 2024-09-24 | 9.32 | 9.65 | 0.33 | 3.54 | 53488.88 | 5070.56 | 0.86 |
| 2024-09-23 | 9.38 | 9.32 | -0.04 | -0.43 | 11935.88 | 1114.89 | 0.19 |
| 2024-09-20 | 9.39 | 9.36 | -0.01 | -0.11 | 14564.74 | 1361.33 | 0.23 |
| 2024-09-19 | 9.23 | 9.37 | 0.18 | 1.96 | 38190.48 | 3568.86 | 0.61 |
| 2024-09-18 | 9.19 | 9.19 | 0.00 | 0.00 | 24359.76 | 2223.39 | 0.39 |
| 2024-09-13 | 9.30 | 9.19 | -0.07 | -0.76 | 20291.18 | 1874.10 | 0.33 |
| 2024-09-12 | 9.31 | 9.26 | -0.03 | -0.32 | 36118.80 | 3361.06 | 0.58 |
| 2024-09-11 | 9.23 | 9.29 | 0.03 | 0.32 | 29657.00 | 2744.66 | 0.48 |
| 2024-09-10 | 9.15 | 9.26 | 0.17 | 1.87 | 62897.60 | 5737.73 | 1.01 |
| 2024-09-09 | 9.36 | 9.09 | -0.34 | -3.61 | 85682.71 | 7884.45 | 1.38 |
| 2024-09-06 | 9.63 | 9.43 | -0.20 | -2.08 | 32436.00 | 3078.18 | 0.52 |
| 2024-09-05 | 9.65 | 9.63 | -0.02 | -0.21 | 20566.90 | 1981.58 | 0.33 |
| 2024-09-04 | 9.66 | 9.65 | -0.03 | -0.31 | 23409.63 | 2257.46 | 0.38 |
| 2024-09-03 | 9.72 | 9.68 | -0.01 | -0.10 | 19844.90 | 1920.81 | 0.32 |
| 2024-09-02 | 9.95 | 9.69 | -0.26 | -2.61 | 27883.00 | 2727.44 | 0.45 |
| 2024-08-30 | 9.92 | 9.95 | 0.00 | 0.00 | 50157.90 | 4991.71 | 0.81 |
| 2024-08-29 | 9.34 | 9.95 | 0.63 | 6.76 | 105602.16 | 10387.69 | 1.70 |
| 2024-08-28 | 9.34 | 9.32 | 0.01 | 0.11 | 15867.01 | 1484.55 | 0.26 |
| 2024-08-27 | 9.49 | 9.31 | -0.18 | -1.90 | 22283.80 | 2092.30 | 0.36 |
| 2024-08-26 | 9.51 | 9.49 | 0.01 | 0.11 | 15070.00 | 1429.66 | 0.24 |
| 2024-08-23 | 9.43 | 9.48 | 0.04 | 0.42 | 20012.80 | 1878.63 | 0.32 |
| 2024-08-22 | 9.63 | 9.44 | -0.18 | -1.87 | 26239.00 | 2488.33 | 0.42 |
| 2024-08-21 | 9.62 | 9.62 | 0.02 | 0.21 | 24352.88 | 2348.21 | 0.39 |
| 2024-08-20 | 9.75 | 9.60 | -0.18 | -1.84 | 37259.60 | 3579.37 | 0.60 |
| 2024-08-19 | 9.78 | 9.78 | -0.04 | -0.41 | 36012.00 | 3541.30 | 0.58 |
| 2024-08-16 | 9.95 | 9.82 | -0.14 | -1.41 | 39121.00 | 3854.35 | 0.63 |
| 2024-08-15 | 10.08 | 9.96 | -0.18 | -1.78 | 67792.80 | 6760.31 | 1.09 |
| 2024-08-14 | 10.20 | 10.14 | -0.19 | -1.84 | 65432.20 | 6717.76 | 1.05 |
| 2024-08-13 | 9.80 | 10.33 | 0.51 | 5.19 | 103268.00 | 10464.60 | 1.66 |
| 2024-08-12 | 9.87 | 9.82 | 0.04 | 0.41 | 41528.00 | 4078.53 | 0.67 |
| 2024-08-09 | 10.17 | 9.78 | -0.29 | -2.88 | 58913.00 | 5856.23 | 0.95 |
| 2024-08-08 | 10.35 | 10.07 | -0.27 | -2.61 | 64429.80 | 6503.10 | 1.04 |
| 2024-08-07 | 10.19 | 10.34 | 0.07 | 0.68 | 91874.61 | 9555.75 | 1.48 |
| 2024-08-06 | 10.30 | 10.27 | 0.08 | 0.79 | 75462.21 | 7683.81 | 1.21 |
| 2024-08-05 | 9.86 | 10.19 | 0.18 | 1.80 | 169799.61 | 17372.28 | 2.73 |
| 2024-08-02 | 9.45 | 10.01 | 0.53 | 5.59 | 180305.29 | 18101.49 | 2.90 |
| 2024-08-01 | 9.59 | 9.48 | -0.15 | -1.56 | 60753.65 | 5781.67 | 0.98 |
| 2024-07-31 | 9.19 | 9.63 | 0.44 | 4.79 | 53890.75 | 5107.42 | 0.87 |
| 2024-07-30 | 9.27 | 9.19 | -0.08 | -0.86 | 21948.00 | 2016.97 | 0.35 |
| 2024-07-29 | 9.34 | 9.27 | -0.07 | -0.75 | 26532.40 | 2453.22 | 0.43 |
| 2024-07-26 | 9.17 | 9.34 | 0.20 | 2.19 | 35744.12 | 3334.69 | 0.58 |
| 2024-07-25 | 9.17 | 9.14 | -0.06 | -0.65 | 31407.28 | 2877.12 | 0.51 |
| 2024-07-24 | 9.36 | 9.20 | -0.18 | -1.92 | 46040.76 | 4268.41 | 0.74 |
| 2024-07-23 | 9.98 | 9.38 | -0.60 | -6.01 | 80421.80 | 7726.48 | 1.29 |
| 2024-07-22 | 9.96 | 9.98 | 0.00 | 0.00 | 38154.70 | 3780.90 | 0.61 |
| 2024-07-19 | 10.22 | 9.98 | -0.25 | -2.44 | 52552.00 | 5274.60 | 0.85 |
| 2024-07-18 | 10.22 | 10.23 | 0.00 | 0.00 | 33122.00 | 3363.02 | 0.53 |
| 2024-07-17 | 10.19 | 10.23 | 0.04 | 0.39 | 42957.80 | 4353.99 | 0.69 |
| 2024-07-16 | 10.43 | 10.19 | -0.23 | -2.21 | 59079.16 | 6047.14 | 0.95 |
| 2024-07-15 | 10.56 | 10.42 | -0.14 | -1.33 | 35862.04 | 3772.74 | 0.58 |
| 2024-07-12 | 10.80 | 10.56 | -0.30 | -2.76 | 45731.44 | 4864.22 | 0.74 |
| 2024-07-11 | 10.87 | 10.86 | 0.20 | 1.88 | 51698.96 | 5591.26 | 0.83 |
| 2024-07-10 | 10.85 | 10.66 | -0.21 | -1.93 | 46422.68 | 4977.41 | 0.75 |
| 2024-07-09 | 10.50 | 10.87 | 0.20 | 1.87 | 106841.25 | 11472.46 | 1.72 |
| 2024-07-08 | 10.20 | 10.67 | 0.49 | 4.81 | 147998.52 | 15595.92 | 2.38 |
| 2024-07-05 | 9.93 | 10.18 | 0.21 | 2.11 | 48543.60 | 4896.31 | 0.78 |
| 2024-07-04 | 10.13 | 9.97 | -0.19 | -1.87 | 45720.36 | 4595.53 | 0.74 |
| 2024-07-03 | 10.19 | 10.16 | -0.02 | -0.20 | 44110.00 | 4490.45 | 0.71 |
| 2024-07-02 | 10.11 | 10.18 | 0.03 | 0.30 | 62462.24 | 6356.41 | 1.01 |
| 2024-07-01 | 10.06 | 10.15 | 0.13 | 1.30 | 50241.00 | 5055.83 | 0.81 |
| 2024-06-28 | 9.88 | 10.17 | 0.28 | 2.83 | 69424.52 | 7046.65 | 1.12 |
| 2024-06-27 | 10.10 | 9.89 | -0.21 | -2.08 | 51967.28 | 5218.87 | 0.84 |
| 2024-06-26 | 9.97 | 10.10 | 0.07 | 0.70 | 34931.40 | 3509.44 | 0.56 |
| 2024-06-25 | 9.89 | 10.03 | 0.12 | 1.21 | 53382.00 | 5324.77 | 0.86 |
| 2024-06-24 | 10.42 | 9.91 | -0.51 | -4.89 | 87615.80 | 8842.23 | 1.41 |
| 2024-06-21 | 10.08 | 10.42 | 0.30 | 2.96 | 74506.24 | 7706.05 | 1.20 |
| 2024-06-20 | 10.26 | 10.12 | -0.16 | -1.56 | 54135.44 | 5544.10 | 0.87 |
| 2024-06-19 | 10.26 | 10.28 | 0.05 | 0.49 | 38362.12 | 3932.83 | 0.62 |
| 2024-06-18 | 10.07 | 10.23 | 0.13 | 1.29 | 43840.92 | 4478.40 | 0.71 |
| 2024-06-17 | 10.19 | 10.10 | -0.07 | -0.69 | 52339.64 | 5285.35 | 0.84 |
| 2024-06-14 | 10.22 | 10.17 | -0.04 | -0.39 | 44026.08 | 4459.64 | 0.71 |
| 2024-06-13 | 10.39 | 10.21 | -0.18 | -1.73 | 77586.68 | 7974.24 | 1.25 |
| 2024-06-12 | 10.25 | 10.39 | 0.18 | 1.76 | 56062.00 | 5831.66 | 0.90 |
| 2024-06-11 | 10.25 | 10.21 | -0.07 | -0.68 | 51204.00 | 5227.49 | 0.82 |
| 2024-06-07 | 10.35 | 10.28 | -0.01 | -0.10 | 77817.00 | 7987.40 | 1.25 |
| 2024-06-06 | 10.76 | 10.29 | -0.44 | -4.10 | 144181.57 | 15230.82 | 2.32 |
| 2024-06-05 | 10.41 | 10.73 | 0.23 | 2.19 | 140741.92 | 15053.23 | 2.27 |
| 2024-06-04 | 10.36 | 10.50 | 0.17 | 1.65 | 60006.60 | 6203.36 | 0.97 |
| 2024-06-03 | 10.30 | 10.33 | -0.22 | -2.09 | 113785.79 | 11818.38 | 1.83 |
| 2024-05-31 | 10.36 | 10.55 | 0.18 | 1.74 | 93270.60 | 9788.99 | 1.50 |
| 2024-05-30 | 10.65 | 10.37 | -0.27 | -2.54 | 86711.79 | 9058.42 | 1.40 |
| 2024-05-29 | 10.65 | 10.64 | 0.04 | 0.38 | 71880.53 | 7638.12 | 1.16 |
| 2024-05-28 | 10.56 | 10.60 | 0.00 | 0.00 | 71273.68 | 7603.39 | 1.15 |
| 2024-05-27 | 10.65 | 10.60 | 0.03 | 0.28 | 63410.96 | 6715.69 | 1.02 |
| 2024-05-24 | 10.67 | 10.57 | -0.15 | -1.40 | 77386.00 | 8250.35 | 1.25 |
| 2024-05-23 | 11.05 | 10.72 | -0.35 | -3.16 | 126626.40 | 13707.04 | 2.04 |
| 2024-05-22 | 11.37 | 11.07 | -0.32 | -2.81 | 122968.60 | 13752.98 | 1.98 |
| 2024-05-21 | 11.83 | 11.39 | -0.44 | -3.72 | 95335.60 | 10948.28 | 1.53 |
| 2024-05-20 | 11.55 | 11.83 | 0.33 | 2.87 | 103382.52 | 12147.71 | 1.66 |
| 2024-05-17 | 11.44 | 11.50 | 0.12 | 1.05 | 80747.68 | 9295.46 | 1.30 |
| 2024-05-16 | 11.83 | 11.38 | -0.41 | -3.48 | 154186.20 | 17710.19 | 2.48 |
| 2024-05-15 | 11.91 | 11.79 | -0.21 | -1.75 | 87355.32 | 10416.13 | 1.41 |
日K线
周K线
月K线
