—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Guotai Junan Securities Co Ltd（601211.SHG）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

完整图表 ↗

每日行情

日期开盘最高最低收盘涨跌幅成交量
2026-10-1616.6616.8416.4416.65-1.77%79,886,859
2026-10-1516.9517.0016.7016.95+0.00%106,860,832
2026-10-1416.9717.0516.8216.95-0.47%41,822,982
2026-10-1317.1017.1916.9417.03-0.99%56,722,708
2026-10-1216.9017.2016.8017.20+2.32%65,196,361
2026-10-0916.6816.9316.5016.81+1.27%59,468,565
2026-10-0816.7916.9616.5316.60-1.60%62,974,375
2026-09-3016.7116.8816.6716.87+1.32%43,450,428
2026-09-2916.8616.9716.6216.65-0.95%53,551,636
2026-09-2817.2017.2316.7416.81-2.32%66,218,040
2026-09-2417.5517.6317.1617.21-2.60%57,785,709
2026-09-2317.6817.7817.5417.67-0.23%41,678,075
2026-09-2217.6217.8417.5517.71+0.45%59,928,623
2026-09-2117.5917.6917.4017.63+0.74%63,489,558
2026-09-1817.3617.6317.3117.50+1.04%58,307,806
2026-09-1717.4017.5517.2817.32-1.03%60,662,645
2026-09-1617.5217.5917.3117.50+0.00%40,981,499
2026-09-1517.3517.5817.3217.50+0.75%49,981,453
2026-09-1417.2617.3817.1617.37+0.29%49,448,028
2026-09-1117.6817.7017.2217.32-2.37%67,055,607
2026-09-1017.5117.8217.4617.74+1.26%59,949,310
2026-09-0917.5217.5717.3617.52+0.11%37,265,560
2026-09-0817.4917.6417.4717.50+0.11%43,172,256
2026-09-0717.8817.9817.4617.48-2.18%91,875,485
2026-09-0417.7718.0317.7517.87+1.02%67,986,399
2026-09-0317.6317.9417.6017.69+0.45%59,684,987
2026-09-0217.8817.9317.5717.61-1.84%58,314,439
2026-09-0117.8218.0417.7617.94+0.00%68,223,509
2026-08-3117.9418.0217.7217.94+0.11%69,730,877
2026-08-2817.8618.0017.8017.92+0.06%52,640,034
2026-08-2717.8318.0517.6217.91+0.34%98,377,771
2026-08-2617.3617.9817.2517.85+3.12%109,875,563
2026-08-2517.6717.7217.2417.31-1.87%89,883,447
2026-08-2417.3917.7317.3517.64+1.50%86,971,862
2026-08-2117.4717.5417.3117.38-0.63%71,160,173
2026-08-2017.8517.8817.3817.49-2.07%103,787,184
2026-08-1917.9018.0417.6717.86+0.62%130,673,042
2026-08-1818.0518.0517.6117.75-1.61%108,564,595
2026-08-1717.9918.1217.9218.04+0.50%58,010,366
2026-08-1418.1518.2717.9517.95-1.10%54,982,094
2026-08-1318.0718.2618.0318.15+0.72%62,446,451
2026-08-1218.0618.1517.9518.02-0.44%42,279,525
2026-08-1118.1718.3918.0518.10-0.55%50,874,789
2026-08-1017.9618.3117.9318.20+1.62%73,515,681
2026-08-0717.8218.0517.7317.91+0.28%58,020,886
2026-08-0617.9618.0717.8217.86-0.78%68,788,589
2026-08-0517.9018.1417.8218.00+0.22%76,110,927
2026-08-0418.3018.4417.8817.96-1.86%107,379,123
2026-08-0318.2618.4318.0718.30-0.33%110,032,347
2026-07-3118.9218.9418.3618.36-3.52%141,235,340
2026-07-3018.8319.0518.7119.03+0.53%88,501,409
2026-07-2918.8719.0018.6018.93-0.26%96,707,084
2026-07-2818.9518.9818.4418.98+0.16%93,671,878
2026-07-2719.4019.4018.7218.95-1.40%80,519,231
2026-07-2419.1219.2918.9619.22+0.89%106,567,272
2026-07-2318.9819.0918.7419.05+0.58%73,423,151
2026-07-2218.6618.9418.5218.94+0.64%83,361,029
2026-07-2119.2019.2018.5118.82-1.10%109,797,935
2026-07-2018.3119.1918.2819.03+3.99%204,706,004
2026-07-1718.5518.6918.2118.30-1.29%101,430,804
2026-07-1618.5018.7118.2918.54-0.22%89,118,408
2026-07-1518.0818.7918.0518.58+2.26%115,321,350
2026-07-1418.2918.3317.7518.17-0.93%118,690,261
2026-07-1318.3018.4718.1718.34+0.22%101,458,064
2026-07-1018.8518.8618.2418.30-3.02%145,894,884
2026-07-0918.6618.9418.3618.87+0.80%128,582,021
2026-07-0818.9919.1618.7018.72-1.42%102,647,639
2026-07-0719.5519.7518.8818.99-4.09%194,758,078
2026-07-0620.5020.5019.1719.80+2.22%256,837,308
2026-07-0319.2019.5819.0819.37+1.04%138,505,599
2026-07-0219.1219.3418.8719.17+0.26%160,692,821
2026-07-0118.3019.5618.1319.12+5.05%259,681,367
2026-06-3018.0218.3218.0018.20+0.39%127,766,732
2026-06-2917.6018.1717.5418.13+4.20%186,025,826
2026-06-2617.8317.9817.3617.40-3.97%162,713,558
2026-06-2517.5918.2817.2318.12+3.19%230,611,703
2026-06-2417.9118.2317.5317.56-2.23%149,567,688
2026-06-2318.1818.4817.8217.96-1.05%191,228,903
2026-06-2217.2018.2817.1518.15+5.03%233,998,792
2026-06-1817.7117.7717.2517.28-2.76%159,987,176
2026-06-1717.7517.9517.6017.77-0.11%121,691,881
2026-06-1617.3617.9017.2917.79+1.72%159,716,320
2026-06-1517.7518.3617.3417.49-1.07%268,923,697
2026-06-1217.2117.7516.9617.68+2.67%202,071,287
2026-06-1117.0517.3016.9017.22+1.00%148,756,388
2026-06-1016.4917.1516.4317.05+3.27%205,631,032
2026-06-0916.4416.5816.2816.51+0.36%99,165,394
2026-06-0816.0916.6916.0716.45+1.23%171,316,776
2026-06-0516.2416.4816.2216.25+0.31%112,090,772
2026-06-0416.2516.3916.0816.20-0.74%99,467,433
2026-06-0316.2316.4216.0216.32+0.62%154,809,915
2026-06-0215.8516.4015.8116.22+2.21%222,075,786
2026-06-0115.3415.9815.2715.87+3.19%225,589,654
2026-05-2915.0015.3914.9615.38+2.67%158,560,715
2026-05-2815.2415.2514.9114.98-1.58%94,621,707
2026-05-2715.2815.4815.0715.22-0.52%108,122,624
2026-05-2615.0915.4215.0615.30+0.99%110,375,044
2026-05-2515.0915.2215.0115.15+0.80%78,970,633
2026-05-2215.2915.3315.0215.03-1.31%114,180,518
2026-05-2115.4515.7715.2115.23-0.52%187,919,499
2026-05-2015.4215.4215.2115.31-1.03%80,137,445
2026-05-1915.5015.5415.2815.47+0.13%90,810,287
2026-05-1815.4015.5115.3715.45+0.06%94,884,222
2026-05-1515.7115.7615.3915.44-1.72%136,139,919
2026-05-1416.0216.1115.7015.71-1.94%119,961,184
2026-05-1316.1016.1415.7516.02-0.50%180,250,610
2026-05-1216.2016.2316.0616.10-0.43%143,388,474
2026-05-1116.1816.2716.0116.17+0.06%203,878,859
2026-05-0816.2516.3316.1516.16-0.80%103,461,640
2026-05-0716.3916.4316.1816.29+0.12%121,373,719
2026-05-0616.1716.4516.1416.27+0.93%197,192,918
2026-04-3016.1016.3816.0416.12+0.00%135,340,303
2026-04-2916.1116.1916.0216.12+0.00%110,493,963
2026-04-2816.1516.4216.0616.12-0.68%151,601,214
2026-04-2716.5916.7716.1016.23-2.93%201,120,876
2026-04-2416.7116.7716.4816.72-0.42%85,317,189
2026-04-2316.7916.8916.6816.79-0.06%95,451,325
2026-04-2216.7017.0716.6216.80+0.30%118,623,972
2026-04-2116.8516.9116.6616.75-0.71%78,879,624
2026-04-2017.0417.0816.7916.87-0.65%102,400,576
2026-04-1717.0917.1116.9216.98-0.88%88,484,211
2026-04-1617.1217.4217.0817.13+0.47%126,003,452
2026-04-1517.1717.2017.0417.05-0.53%60,913,425
2026-04-1417.3117.3216.9117.14-0.12%104,891,788
2026-04-1316.9417.3016.8517.16+0.23%90,846,328
2026-04-1016.6917.3616.6917.12+4.20%214,561,778
2026-04-0916.7016.7216.3716.43-2.61%89,141,495
2026-04-0816.6016.9516.6016.87+3.56%112,092,616
2026-04-0716.4616.5616.2616.29-1.09%61,859,797
2026-04-0316.6516.6616.4316.47-0.48%44,990,904
2026-04-0216.8516.8616.4816.55-2.07%64,930,511
2026-04-0116.8316.9616.6616.90+1.87%77,647,261
2026-03-3116.7416.9716.5816.59-0.60%63,593,801
2026-03-3016.6616.8216.5816.69-0.65%69,964,511
2026-03-2716.6316.8816.6116.80+0.24%56,473,404
2026-03-2617.1717.2216.6916.76-2.61%91,563,875
2026-03-2517.1017.3417.0217.21+1.06%61,528,942
2026-03-2417.0617.2916.8617.03+0.53%105,168,932
2026-03-2317.3317.3416.8216.94-3.42%109,588,931
2026-03-2017.4917.7717.4917.54+0.23%73,961,707
2026-03-1917.7417.7717.3917.50-2.02%97,684,383
2026-03-1817.9418.0317.7817.86-0.45%49,345,409
2026-03-1717.8218.3717.8117.94+0.84%112,435,951
2026-03-1617.9317.9617.6717.79-0.84%65,352,909
2026-03-1318.0018.1617.9017.94-0.88%69,105,434
2026-03-1218.1618.2318.0018.10-0.55%61,793,718
2026-03-1118.1618.2418.0818.20+0.22%56,454,328
2026-03-1018.1418.2918.0518.16+0.78%66,892,290
2026-03-0918.2618.2617.8718.02-2.38%91,943,574
2026-03-0618.2618.5218.2618.46+0.60%56,920,284
2026-03-0518.4518.5718.2718.35+0.55%56,655,577
2026-03-0418.7118.7418.2418.25-3.18%105,071,024
2026-03-0318.8219.1318.6718.85+0.11%102,072,266
2026-03-0218.8218.9118.5718.83-0.53%95,549,971
2026-02-2718.9419.0418.8818.93-0.21%77,570,569
2026-02-2619.4019.4318.8918.97-2.07%131,569,198
2026-02-2519.4619.6419.3319.37-0.26%92,960,174
2026-02-2419.6619.7619.4119.42-0.97%72,450,300
2026-02-1319.9119.9619.5919.61-1.51%76,155,938
2026-02-1219.9720.0119.8519.91-0.50%52,272,769
2026-02-1120.1520.1519.9620.01-0.65%66,486,446
2026-02-1020.2320.2520.1220.14-0.25%44,648,071
2026-02-0920.1720.2520.0020.19+1.10%63,614,694
2026-02-0620.0120.1819.8219.97-0.89%71,977,837
2026-02-0519.9820.3419.7720.15+0.80%92,980,811
2026-02-0419.4920.0319.4419.99+2.51%128,698,591
2026-02-0319.7519.8219.2519.50-0.86%120,353,471
2026-02-0219.8020.2619.6219.67-0.81%126,534,851
2026-01-3019.8020.1719.7619.83+0.15%140,080,469
2026-01-2919.6520.0019.3319.80+0.87%181,506,760
2026-01-2819.9520.0519.6119.63-0.81%159,530,430
2026-01-2720.0020.0419.6919.79-1.05%98,204,294
2026-01-2619.8520.4019.8120.00+0.76%156,772,226
2026-01-2320.1120.1919.7819.85-0.70%115,481,698
2026-01-2219.9520.3119.9419.99+0.40%92,924,562
2026-01-2120.1520.2119.8819.91-1.34%111,923,958
2026-01-2020.0820.2820.0620.18+0.45%88,719,337
2026-01-1920.0620.2219.9320.09-0.05%90,296,161
2026-01-1620.5020.6020.0220.10-1.33%147,571,137
2026-01-1520.6620.9020.2920.37-1.88%106,614,412
2026-01-1421.1721.6020.6020.76-1.94%170,225,340
2026-01-1321.2021.6121.0921.17+0.47%115,197,660
2026-01-1221.0821.2420.7621.07+0.00%120,411,439
2026-01-0921.3221.4920.9321.07-1.17%114,747,666
2026-01-0821.9521.9921.2421.32-4.05%167,661,593
2026-01-0722.2522.3521.9622.22-0.31%130,469,697
2026-01-0620.9922.3520.9722.29+6.50%268,360,903
2026-01-0520.5620.9920.5320.93+1.85%109,756,988
2025-12-3120.5020.8820.5020.55+0.20%60,622,969
2025-12-3020.6720.7320.4820.51-1.01%70,998,376
2025-12-2920.7320.9920.6320.72-0.19%64,154,992
2025-12-2620.6920.9220.6620.76+0.10%66,206,556
2025-12-2520.8820.9020.7120.74-0.58%58,312,839
2025-12-2420.8720.9620.7420.86+0.19%64,202,626
2025-12-2320.8121.0620.7420.82+0.00%65,590,088
2025-12-2220.8620.9620.7220.82-0.24%60,106,582
2025-12-1920.7421.0820.7020.87+0.48%83,930,880
2025-12-1820.7520.8820.5720.77+0.00%76,353,336
2025-12-1720.2620.9820.1420.77+2.42%131,078,704
2025-12-1620.5120.7520.2420.28-1.31%78,982,163
2025-12-1520.2620.8620.2020.55+1.08%124,909,501
2025-12-1220.1120.4719.8520.33+0.79%165,284,472
2025-12-1120.4320.4320.0820.17-0.69%59,869,643
2025-12-1020.2520.3820.0320.31+0.15%73,261,098
2025-12-0920.3020.5820.1820.28-0.49%88,210,181
2025-12-0820.1520.6520.1420.38+3.29%232,951,340
2025-12-0519.2019.9219.1519.73+2.81%112,016,434
2025-12-0419.3019.3619.1219.19-0.26%35,422,780
2025-12-0319.5919.6719.2319.24-1.54%40,762,825
2025-12-0219.6019.7319.4919.54-0.41%52,348,990
2025-12-0119.2119.6819.1519.62+2.40%89,695,425
2025-11-2818.9419.2018.8619.16+0.84%53,766,031
2025-11-2718.9019.0918.8319.00+0.53%41,223,781
2025-11-2619.0819.0818.8318.90-0.68%51,443,404
2025-11-2518.8219.1518.7819.03+1.71%73,996,809
2025-11-2419.0019.0618.6918.71-0.85%69,787,199
2025-11-2119.5119.6918.8518.87-3.72%109,808,516
2025-11-2019.9319.9819.5919.60-0.31%93,581,625
2025-11-1919.4219.8519.3519.66+1.24%77,478,829
2025-11-1819.3219.5819.2719.42+0.47%66,130,476
2025-11-1719.6719.6919.2519.33-2.08%81,375,984
2025-11-1419.8019.9619.7319.74-0.60%58,106,208
2025-11-1319.7319.9919.7219.86+0.30%73,444,163
2025-11-1219.7119.9819.6119.80+0.87%85,799,860
2025-11-1120.1020.1219.6019.63-2.00%94,929,942
2025-11-1019.7120.0819.5820.03+1.68%104,881,877
2025-11-0719.7619.8719.6719.70-0.45%66,717,983
2025-11-0619.6019.9219.5619.79+1.44%100,392,692
2025-11-0519.5419.7119.4819.51-0.96%80,658,841
2025-11-0419.5519.7919.4619.70+0.46%114,786,176
2025-11-0319.3819.6319.2719.61+1.19%98,699,344
2025-10-3119.5819.6019.3319.38+0.21%120,678,882
2025-10-3019.3519.6919.2119.34-0.46%180,174,723
2025-10-2918.8419.4818.8019.43+3.19%247,172,185
2025-10-2818.8118.9418.7718.83-0.69%101,681,435
2025-10-2718.9419.1218.8018.96+0.85%191,394,239
2025-10-2418.8018.9318.6918.80+0.21%102,168,734
2025-10-2318.6118.7718.4618.76+0.70%68,858,246
2025-10-2218.7118.7518.5818.63-0.64%65,851,867
2025-10-2118.7619.1718.6918.75+0.05%190,634,283
2025-10-2018.8818.9318.6918.74+0.21%69,622,750
2025-10-1719.1219.2418.7018.70-1.99%104,646,217
2025-10-1619.0019.2618.9619.08+0.05%114,365,652
2025-10-1518.8419.0818.7619.07+1.33%108,305,115
2025-10-1418.7819.0818.7618.82+0.70%137,897,496
2025-10-1318.5618.7918.5118.69-1.32%124,085,929
2025-10-1018.6819.4018.6618.94+1.34%257,375,072
2025-10-0918.8318.9818.6618.69-0.95%249,445,124
2025-09-3019.1519.3418.7118.87-1.10%233,698,674
2025-09-2918.6219.7618.6219.08+1.98%324,143,590

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：6月（+10.98%）。最弱月份：3月（-7.85%）。基于2年每日数据（2025–2026）。

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Guotai Junan Securities Co Ltd（601211.SHG）最新收盘价是多少？

2026-10-16 收于 16.65，来自Closelook数据湖的每日价格记录。

601211.SHG 的52周最高价和最低价是多少？

过去52周最高 22.35、最低 14.91（截至 2026-10-16）。

Guotai Junan Securities Co Ltd 历史上最强和最弱的月份是哪个？

历史上，601211.SHG 最强的日历月份是6月（平均 +10.98%），最弱的是3月（平均 -7.85%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的431根日线计算。