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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.49 | 7.65 | 7.45 | 7.59 | +1.34% | 3.13 | 0.65% |
| 2025-12-16 | 7.54 | 7.56 | 7.47 | 7.49 | -0.93% | 1.90 | 0.40% |
| 2025-12-15 | 7.48 | 7.60 | 7.46 | 7.56 | +0.80% | 2.38 | 0.49% |
| 2025-12-12 | 7.46 | 7.57 | 7.46 | 7.50 | +0.27% | 2.74 | 0.57% |
| 2025-12-11 | 7.52 | 7.59 | 7.45 | 7.48 | -0.53% | 2.20 | 0.46% |
| 2025-12-10 | 7.45 | 7.54 | 7.40 | 7.52 | +0.80% | 2.08 | 0.43% |
| 2025-12-09 | 7.55 | 7.58 | 7.44 | 7.46 | -1.84% | 2.59 | 0.54% |
| 2025-12-08 | 7.58 | 7.69 | 7.53 | 7.60 | +1.33% | 5.50 | 1.13% |
| 2025-12-05 | 7.37 | 7.54 | 7.34 | 7.50 | +1.76% | 3.57 | 0.75% |
| 2025-12-04 | 7.36 | 7.42 | 7.32 | 7.37 | +0.41% | 1.94 | 0.41% |
| 2025-12-03 | 7.37 | 7.40 | 7.32 | 7.34 | -0.14% | 1.67 | 0.35% |
| 2025-12-02 | 7.38 | 7.39 | 7.33 | 7.35 | -0.54% | 1.24 | 0.26% |
| 2025-12-01 | 7.32 | 7.39 | 7.31 | 7.39 | +0.96% | 2.33 | 0.49% |
| 2025-11-28 | 7.29 | 7.32 | 7.27 | 7.32 | +0.27% | 1.39 | 0.30% |
| 2025-11-27 | 7.29 | 7.34 | 7.27 | 7.30 | 0.00% | 1.35 | 0.29% |
| 2025-11-26 | 7.34 | 7.36 | 7.28 | 7.30 | -0.55% | 1.73 | 0.37% |
| 2025-11-25 | 7.34 | 7.37 | 7.32 | 7.34 | +0.27% | 1.90 | 0.40% |
| 2025-11-24 | 7.31 | 7.36 | 7.26 | 7.32 | +0.55% | 2.07 | 0.44% |
| 2025-11-21 | 7.48 | 7.52 | 7.28 | 7.28 | -3.58% | 3.75 | 0.79% |
| 2025-11-20 | 7.66 | 7.69 | 7.55 | 7.55 | -0.26% | 3.10 | 0.64% |