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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.16 | 8.33 | 8.10 | 8.23 | +0.24% | 5.12 | 0.98% |
| 2025-08-18 | 8.27 | 8.33 | 8.15 | 8.21 | -0.24% | 6.64 | 1.26% |
| 2025-08-15 | 8.00 | 8.30 | 7.95 | 8.23 | +2.62% | 7.31 | 1.40% |
| 2025-08-14 | 7.96 | 8.17 | 7.93 | 8.02 | +0.88% | 6.00 | 1.16% |
| 2025-08-13 | 7.87 | 8.00 | 7.79 | 7.95 | +1.53% | 5.32 | 1.05% |
| 2025-08-12 | 7.78 | 7.83 | 7.75 | 7.83 | +1.03% | 2.85 | 0.57% |
| 2025-08-11 | 7.65 | 7.78 | 7.65 | 7.75 | +1.17% | 1.93 | 0.39% |
| 2025-08-08 | 7.69 | 7.69 | 7.60 | 7.66 | -0.39% | 1.37 | 0.28% |
| 2025-08-07 | 7.70 | 7.76 | 7.63 | 7.69 | +0.26% | 2.00 | 0.41% |
| 2025-08-06 | 7.64 | 7.69 | 7.61 | 7.67 | +0.13% | 1.48 | 0.30% |
| 2025-08-05 | 7.58 | 7.66 | 7.56 | 7.66 | +1.46% | 1.94 | 0.40% |
| 2025-08-04 | 7.54 | 7.57 | 7.51 | 7.55 | -0.13% | 1.59 | 0.33% |
| 2025-08-01 | 7.57 | 7.64 | 7.52 | 7.56 | 0.00% | 1.99 | 0.41% |
| 2025-07-31 | 7.71 | 7.76 | 7.51 | 7.56 | -2.58% | 3.43 | 0.70% |
| 2025-07-30 | 7.83 | 7.84 | 7.69 | 7.76 | -1.15% | 2.64 | 0.53% |
| 2025-07-29 | 7.82 | 7.85 | 7.68 | 7.85 | +0.13% | 2.70 | 0.54% |
| 2025-07-28 | 7.81 | 7.94 | 7.76 | 7.84 | +0.26% | 3.20 | 0.64% |
| 2025-07-25 | 7.92 | 7.93 | 7.79 | 7.82 | -1.14% | 3.24 | 0.65% |
| 2025-07-24 | 7.71 | 7.91 | 7.70 | 7.91 | +2.06% | 4.53 | 0.90% |
| 2025-07-23 | 7.78 | 7.89 | 7.72 | 7.75 | 0.00% | 4.12 | 0.83% |