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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.08 | 7.28 | 7.07 | 7.27 | +2.64% | 2.42 | 0.51% |
| 2025-06-23 | 6.98 | 7.11 | 6.96 | 7.08 | +1.12% | 1.14 | 0.25% |
| 2025-06-20 | 7.04 | 7.06 | 7.00 | 7.00 | -0.70% | 1.20 | 0.26% |
| 2025-06-19 | 7.17 | 7.21 | 7.02 | 7.05 | -1.92% | 1.37 | 0.30% |
| 2025-06-18 | 7.25 | 7.27 | 7.12 | 7.19 | -0.95% | 1.75 | 0.37% |
| 2025-06-17 | 7.18 | 7.27 | 7.16 | 7.26 | +1.23% | 2.18 | 0.46% |
| 2025-06-16 | 7.15 | 7.20 | 7.10 | 7.17 | +0.14% | 1.63 | 0.35% |
| 2025-06-13 | 7.16 | 7.17 | 7.11 | 7.16 | -0.27% | 1.91 | 0.41% |
| 2025-06-12 | 7.10 | 7.18 | 7.09 | 7.18 | +0.97% | 2.17 | 0.47% |
| 2025-06-11 | 7.00 | 7.15 | 6.99 | 7.11 | +1.69% | 2.42 | 0.52% |
| 2025-06-10 | 7.06 | 7.08 | 6.95 | 6.99 | -0.97% | 1.42 | 0.31% |
| 2025-06-09 | 7.04 | 7.11 | 7.03 | 7.06 | +0.84% | 1.47 | 0.32% |
| 2025-06-06 | 7.04 | 7.08 | 6.98 | 7.00 | -0.28% | 1.20 | 0.26% |
| 2025-06-05 | 7.02 | 7.05 | 6.99 | 7.02 | +0.14% | 1.65 | 0.36% |
| 2025-06-04 | 6.96 | 7.03 | 6.93 | 7.01 | +0.71% | 1.49 | 0.33% |
| 2025-06-03 | 6.85 | 6.98 | 6.82 | 6.96 | +1.58% | 1.87 | 0.42% |
| 2025-05-30 | 6.85 | 6.88 | 6.80 | 6.85 | 0.00% | 1.03 | 0.23% |
| 2025-05-29 | 6.80 | 6.86 | 6.79 | 6.85 | +0.87% | 1.23 | 0.28% |
| 2025-05-28 | 6.84 | 6.84 | 6.78 | 6.79 | -0.72% | 0.69 | 0.16% |
| 2025-05-27 | 6.79 | 6.85 | 6.76 | 6.84 | +0.72% | 0.85 | 0.19% |