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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.80 | 7.80 | 7.64 | 7.75 | -0.39% | 2.81 | 0.57% |
| 2025-07-21 | 7.67 | 7.78 | 7.66 | 7.78 | +1.30% | 3.34 | 0.67% |
| 2025-07-18 | 7.65 | 7.73 | 7.64 | 7.68 | +0.52% | 2.39 | 0.49% |
| 2025-07-17 | 7.60 | 7.68 | 7.58 | 7.64 | +0.92% | 2.10 | 0.43% |
| 2025-07-16 | 7.61 | 7.63 | 7.53 | 7.57 | -0.52% | 2.21 | 0.45% |
| 2025-07-15 | 7.67 | 7.70 | 7.58 | 7.61 | -0.77% | 2.79 | 0.56% |
| 2025-07-14 | 7.77 | 7.78 | 7.63 | 7.67 | -1.27% | 3.34 | 0.67% |
| 2025-07-11 | 7.72 | 7.87 | 7.67 | 7.77 | +0.89% | 7.49 | 1.48% |
| 2025-07-10 | 7.55 | 7.75 | 7.52 | 7.70 | +1.82% | 4.95 | 0.99% |
| 2025-07-09 | 7.48 | 7.71 | 7.45 | 7.56 | +1.05% | 4.49 | 0.91% |
| 2025-07-08 | 7.37 | 7.49 | 7.34 | 7.48 | +1.47% | 2.35 | 0.49% |
| 2025-07-07 | 7.34 | 7.40 | 7.33 | 7.37 | 0.00% | 1.10 | 0.23% |
| 2025-07-04 | 7.35 | 7.46 | 7.28 | 7.37 | +0.13% | 1.94 | 0.40% |
| 2025-07-03 | 7.34 | 7.38 | 7.33 | 7.36 | +0.27% | 1.42 | 0.30% |
| 2025-07-02 | 7.34 | 7.37 | 7.32 | 7.34 | 0.00% | 1.30 | 0.27% |
| 2025-07-01 | 7.39 | 7.41 | 7.29 | 7.34 | -0.66% | 1.70 | 0.36% |
| 2025-06-30 | 7.43 | 7.51 | 7.34 | 7.39 | -0.40% | 1.90 | 0.39% |
| 2025-06-27 | 7.45 | 7.63 | 7.41 | 7.42 | -0.66% | 3.09 | 0.63% |
| 2025-06-26 | 7.50 | 7.54 | 7.43 | 7.47 | -0.52% | 2.76 | 0.57% |
| 2025-06-25 | 7.27 | 7.53 | 7.25 | 7.51 | +3.38% | 4.68 | 0.97% |