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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.73 | 7.75 | 7.61 | 7.62 | -1.04% | 3.01 | 0.61% |
| 2026-01-15 | 7.77 | 7.81 | 7.68 | 7.70 | -1.53% | 3.34 | 0.68% |
| 2026-01-14 | 7.87 | 8.01 | 7.79 | 7.82 | -0.89% | 5.83 | 1.15% |
| 2026-01-13 | 7.92 | 7.98 | 7.85 | 7.89 | -0.13% | 4.43 | 0.87% |
| 2026-01-12 | 7.81 | 7.92 | 7.78 | 7.90 | +1.15% | 4.06 | 0.81% |
| 2026-01-09 | 7.75 | 7.85 | 7.74 | 7.81 | +0.77% | 2.74 | 0.55% |
| 2026-01-08 | 7.80 | 7.82 | 7.74 | 7.75 | -1.15% | 3.94 | 0.79% |
| 2026-01-07 | 7.91 | 7.93 | 7.80 | 7.84 | -0.89% | 3.62 | 0.72% |
| 2026-01-06 | 7.72 | 7.92 | 7.70 | 7.91 | +2.46% | 6.34 | 1.26% |
| 2026-01-05 | 7.66 | 7.73 | 7.62 | 7.72 | +0.92% | 3.08 | 0.63% |
| 2025-12-31 | 7.67 | 7.73 | 7.63 | 7.65 | -0.13% | 2.33 | 0.48% |
| 2025-12-30 | 7.61 | 7.69 | 7.60 | 7.66 | +0.26% | 1.89 | 0.39% |
| 2025-12-29 | 7.65 | 7.69 | 7.61 | 7.64 | 0.00% | 2.04 | 0.42% |
| 2025-12-26 | 7.59 | 7.70 | 7.58 | 7.64 | +0.39% | 2.20 | 0.45% |
| 2025-12-25 | 7.54 | 7.62 | 7.53 | 7.61 | +0.79% | 1.84 | 0.38% |
| 2025-12-24 | 7.51 | 7.56 | 7.49 | 7.55 | +0.53% | 1.75 | 0.36% |
| 2025-12-23 | 7.55 | 7.57 | 7.49 | 7.51 | -0.40% | 1.86 | 0.39% |
| 2025-12-22 | 7.56 | 7.58 | 7.54 | 7.54 | -0.26% | 1.78 | 0.37% |
| 2025-12-19 | 7.55 | 7.60 | 7.51 | 7.56 | +0.13% | 2.08 | 0.43% |
| 2025-12-18 | 7.60 | 7.61 | 7.52 | 7.55 | -0.53% | 2.30 | 0.48% |