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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.74 | 7.77 | 7.58 | 7.58 | -1.94% | 2.33 | 0.47% |
| 2026-02-12 | 7.78 | 7.79 | 7.70 | 7.73 | -0.64% | 2.72 | 0.55% |
| 2026-02-11 | 7.72 | 7.78 | 7.68 | 7.78 | +1.04% | 2.94 | 0.59% |
| 2026-02-10 | 7.64 | 7.78 | 7.61 | 7.70 | +0.92% | 3.49 | 0.71% |
| 2026-02-09 | 7.61 | 7.64 | 7.59 | 7.63 | +0.93% | 2.08 | 0.43% |
| 2026-02-06 | 7.58 | 7.65 | 7.55 | 7.56 | -0.79% | 2.31 | 0.48% |
| 2026-02-05 | 7.58 | 7.65 | 7.53 | 7.62 | +0.26% | 3.02 | 0.62% |
| 2026-02-04 | 7.51 | 7.61 | 7.48 | 7.60 | +1.20% | 3.41 | 0.71% |
| 2026-02-03 | 7.60 | 7.62 | 7.45 | 7.51 | -0.40% | 3.83 | 0.80% |
| 2026-02-02 | 7.66 | 7.82 | 7.53 | 7.54 | -1.95% | 5.92 | 1.21% |
| 2026-01-30 | 7.79 | 7.85 | 7.64 | 7.69 | -1.79% | 4.89 | 0.99% |
| 2026-01-29 | 7.72 | 7.85 | 7.60 | 7.83 | +1.29% | 8.10 | 1.65% |
| 2026-01-28 | 7.62 | 7.99 | 7.59 | 7.73 | +1.71% | 10.06 | 2.01% |
| 2026-01-27 | 7.69 | 7.69 | 7.53 | 7.60 | -1.43% | 3.29 | 0.68% |
| 2026-01-26 | 7.63 | 7.78 | 7.61 | 7.71 | +1.05% | 4.27 | 0.87% |
| 2026-01-23 | 7.63 | 7.69 | 7.61 | 7.63 | 0.00% | 2.52 | 0.52% |
| 2026-01-22 | 7.59 | 7.66 | 7.59 | 7.63 | +0.53% | 2.09 | 0.43% |
| 2026-01-21 | 7.65 | 7.66 | 7.57 | 7.59 | -0.91% | 2.60 | 0.53% |
| 2026-01-20 | 7.65 | 7.68 | 7.61 | 7.66 | +0.39% | 2.34 | 0.48% |
| 2026-01-19 | 7.60 | 7.66 | 7.59 | 7.63 | +0.13% | 2.29 | 0.47% |