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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.84 | 6.84 | 6.72 | 6.76 | -1.17% | 2.23 | 0.52% |
| 2026-04-20 | 6.89 | 6.91 | 6.80 | 6.84 | -0.73% | 2.48 | 0.57% |
| 2026-04-17 | 6.95 | 6.95 | 6.87 | 6.89 | -1.01% | 2.03 | 0.46% |
| 2026-04-16 | 6.99 | 7.01 | 6.93 | 6.96 | -0.14% | 2.05 | 0.46% |
| 2026-04-15 | 7.01 | 7.02 | 6.96 | 6.97 | -0.43% | 1.32 | 0.30% |
| 2026-04-14 | 7.01 | 7.03 | 6.92 | 7.00 | +0.43% | 1.62 | 0.36% |
| 2026-04-13 | 6.88 | 7.02 | 6.86 | 6.97 | +0.72% | 2.08 | 0.47% |
| 2026-04-10 | 6.85 | 7.06 | 6.83 | 6.92 | +2.22% | 3.89 | 0.87% |
| 2026-04-09 | 6.89 | 6.90 | 6.75 | 6.77 | -2.45% | 1.87 | 0.43% |
| 2026-04-08 | 6.84 | 6.95 | 6.81 | 6.94 | +3.12% | 2.67 | 0.61% |
| 2026-04-07 | 6.73 | 6.77 | 6.70 | 6.73 | +0.15% | 1.37 | 0.32% |
| 2026-04-03 | 6.93 | 6.95 | 6.71 | 6.72 | -3.31% | 2.57 | 0.59% |
| 2026-04-02 | 6.99 | 7.00 | 6.91 | 6.95 | -0.86% | 1.24 | 0.28% |
| 2026-04-01 | 7.01 | 7.04 | 6.97 | 7.01 | +1.15% | 1.60 | 0.36% |
| 2026-03-31 | 6.87 | 7.02 | 6.86 | 6.93 | +0.73% | 2.08 | 0.47% |
| 2026-03-30 | 6.81 | 6.90 | 6.78 | 6.88 | 0.00% | 1.60 | 0.37% |
| 2026-03-27 | 6.78 | 6.89 | 6.77 | 6.88 | +0.88% | 1.42 | 0.32% |
| 2026-03-26 | 6.89 | 6.93 | 6.81 | 6.82 | -1.30% | 1.77 | 0.40% |
| 2026-03-25 | 6.89 | 6.96 | 6.86 | 6.91 | +0.44% | 2.34 | 0.53% |
| 2026-03-24 | 6.85 | 6.90 | 6.76 | 6.88 | +1.33% | 1.79 | 0.41% |