国投资本 sh.600061
6.35
-1.55%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.46 | 6.49 | 6.32 | 6.35 | -1.55% | 2.69 | 0.66% |
| 2026-05-21 | 6.46 | 6.65 | 6.44 | 6.45 | +0.16% | 3.66 | 0.87% |
| 2026-05-20 | 6.49 | 6.49 | 6.42 | 6.44 | -1.23% | 1.57 | 0.38% |
| 2026-05-19 | 6.43 | 6.53 | 6.31 | 6.52 | +1.40% | 2.17 | 0.53% |
| 2026-05-18 | 6.48 | 6.53 | 6.37 | 6.43 | -1.08% | 2.77 | 0.68% |
| 2026-05-15 | 6.64 | 6.66 | 6.48 | 6.50 | -2.26% | 2.79 | 0.66% |
| 2026-05-14 | 6.75 | 6.78 | 6.65 | 6.65 | -1.63% | 2.05 | 0.48% |
| 2026-05-13 | 6.80 | 6.82 | 6.68 | 6.76 | -0.88% | 2.59 | 0.60% |
| 2026-05-12 | 6.76 | 6.88 | 6.73 | 6.82 | +1.04% | 3.84 | 0.88% |
| 2026-05-11 | 6.67 | 6.79 | 6.63 | 6.75 | +1.05% | 3.44 | 0.80% |
| 2026-05-08 | 6.68 | 6.73 | 6.67 | 6.68 | -0.15% | 2.33 | 0.55% |
| 2026-05-07 | 6.75 | 6.76 | 6.66 | 6.69 | -0.74% | 2.57 | 0.60% |
| 2026-05-06 | 6.71 | 6.75 | 6.66 | 6.74 | +0.45% | 3.67 | 0.86% |
| 2026-04-30 | 6.63 | 6.79 | 6.61 | 6.71 | +2.60% | 6.08 | 1.42% |
| 2026-04-29 | 6.49 | 6.55 | 6.48 | 6.54 | +0.46% | 4.35 | 1.04% |
| 2026-04-28 | 6.52 | 6.59 | 6.47 | 6.51 | -0.15% | 3.87 | 0.93% |
| 2026-04-27 | 6.55 | 6.59 | 6.48 | 6.52 | -0.46% | 2.79 | 0.67% |
| 2026-04-24 | 6.61 | 6.62 | 6.54 | 6.55 | -1.06% | 2.41 | 0.57% |
| 2026-04-23 | 6.68 | 6.71 | 6.59 | 6.62 | -1.19% | 2.73 | 0.64% |
| 2026-04-22 | 6.74 | 6.81 | 6.66 | 6.70 | -0.89% | 3.90 | 0.91% |