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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.60 | 7.63 | 7.52 | 7.57 | -0.26% | 2.16 | 0.45% |
| 2025-11-18 | 7.62 | 7.65 | 7.57 | 7.59 | -0.52% | 2.30 | 0.47% |
| 2025-11-17 | 7.71 | 7.72 | 7.61 | 7.63 | -1.04% | 2.55 | 0.52% |
| 2025-11-14 | 7.75 | 7.81 | 7.71 | 7.71 | -1.03% | 2.71 | 0.55% |
| 2025-11-13 | 7.74 | 7.81 | 7.72 | 7.79 | +0.65% | 2.46 | 0.50% |
| 2025-11-12 | 7.83 | 7.83 | 7.71 | 7.74 | -1.02% | 3.07 | 0.62% |
| 2025-11-11 | 7.90 | 7.91 | 7.80 | 7.82 | -0.89% | 3.24 | 0.65% |
| 2025-11-10 | 7.81 | 7.92 | 7.79 | 7.89 | +1.02% | 2.82 | 0.56% |
| 2025-11-07 | 7.86 | 7.88 | 7.81 | 7.81 | -0.89% | 2.47 | 0.49% |
| 2025-11-06 | 7.78 | 7.91 | 7.77 | 7.88 | +1.42% | 3.43 | 0.68% |
| 2025-11-05 | 7.76 | 7.82 | 7.74 | 7.77 | -0.26% | 2.19 | 0.44% |
| 2025-11-04 | 7.79 | 7.81 | 7.74 | 7.79 | -0.13% | 2.69 | 0.54% |
| 2025-11-03 | 7.83 | 7.84 | 7.75 | 7.80 | -0.51% | 2.95 | 0.59% |
| 2025-10-31 | 7.93 | 7.98 | 7.83 | 7.84 | -1.13% | 4.50 | 0.89% |
| 2025-10-30 | 8.03 | 8.04 | 7.91 | 7.93 | -1.49% | 4.19 | 0.82% |
| 2025-10-29 | 7.89 | 8.08 | 7.88 | 8.05 | +2.03% | 5.96 | 1.16% |
| 2025-10-28 | 7.99 | 7.99 | 7.88 | 7.89 | -1.13% | 3.74 | 0.74% |
| 2025-10-27 | 8.00 | 8.03 | 7.93 | 7.98 | +0.63% | 5.63 | 1.10% |
| 2025-10-24 | 7.78 | 7.93 | 7.78 | 7.93 | +1.54% | 5.31 | 1.06% |
| 2025-10-23 | 7.71 | 7.81 | 7.67 | 7.81 | +1.17% | 4.40 | 0.89% |