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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.76 | 6.81 | 6.74 | 6.79 | +0.44% | 0.70 | 0.16% |
| 2025-05-23 | 6.85 | 6.89 | 6.76 | 6.76 | -1.43% | 1.18 | 0.27% |
| 2025-05-22 | 6.89 | 6.89 | 6.83 | 6.86 | -0.57% | 0.92 | 0.21% |
| 2025-05-21 | 6.89 | 6.93 | 6.89 | 6.90 | 0.00% | 0.89 | 0.20% |
| 2025-05-20 | 6.90 | 6.93 | 6.86 | 6.90 | +0.29% | 1.03 | 0.23% |
| 2025-05-19 | 6.89 | 6.92 | 6.85 | 6.88 | -0.14% | 1.09 | 0.24% |
| 2025-05-16 | 6.99 | 7.01 | 6.85 | 6.89 | -1.68% | 1.82 | 0.41% |
| 2025-05-15 | 7.09 | 7.11 | 7.00 | 7.01 | -1.38% | 1.53 | 0.33% |
| 2025-05-14 | 6.93 | 7.21 | 6.89 | 7.11 | +2.26% | 3.03 | 0.66% |
| 2025-05-13 | 7.02 | 7.02 | 6.92 | 6.95 | -0.14% | 1.21 | 0.27% |
| 2025-05-12 | 6.90 | 6.98 | 6.88 | 6.96 | +1.43% | 1.40 | 0.31% |
| 2025-05-09 | 6.92 | 6.92 | 6.83 | 6.86 | -0.71% | 1.18 | 0.26% |
| 2025-05-08 | 6.88 | 6.94 | 6.86 | 6.91 | +0.14% | 1.18 | 0.26% |
| 2025-05-07 | 6.98 | 7.08 | 6.88 | 6.90 | +0.57% | 2.15 | 0.48% |
| 2025-05-06 | 6.76 | 6.86 | 6.76 | 6.86 | +2.05% | 2.28 | 0.51% |