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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.75 | 7.76 | 7.70 | 7.72 | -0.64% | 2.36 | 0.48% |
| 2025-10-21 | 7.68 | 7.85 | 7.66 | 7.77 | +1.17% | 4.30 | 0.87% |
| 2025-10-20 | 7.71 | 7.77 | 7.65 | 7.68 | +0.52% | 3.63 | 0.74% |
| 2025-10-17 | 7.87 | 7.91 | 7.64 | 7.64 | -2.92% | 5.84 | 1.18% |
| 2025-10-16 | 7.91 | 7.94 | 7.82 | 7.87 | -0.88% | 3.92 | 0.78% |
| 2025-10-15 | 7.87 | 7.96 | 7.78 | 7.94 | +1.02% | 5.52 | 1.10% |
| 2025-10-14 | 7.89 | 8.01 | 7.83 | 7.86 | -0.13% | 5.20 | 1.03% |
| 2025-10-13 | 7.80 | 7.93 | 7.77 | 7.87 | -1.13% | 5.44 | 1.09% |
| 2025-10-10 | 7.83 | 8.05 | 7.82 | 7.96 | +1.02% | 6.33 | 1.24% |
| 2025-10-09 | 7.85 | 7.92 | 7.75 | 7.88 | -0.13% | 5.74 | 1.14% |
| 2025-09-30 | 7.95 | 7.99 | 7.83 | 7.89 | -1.38% | 6.97 | 1.38% |
| 2025-09-29 | 7.73 | 8.15 | 7.73 | 8.00 | +3.09% | 11.48 | 2.26% |
| 2025-09-26 | 7.63 | 7.91 | 7.62 | 7.76 | +1.97% | 7.76 | 1.55% |
| 2025-09-25 | 7.70 | 7.72 | 7.61 | 7.61 | -1.55% | 4.33 | 0.88% |
| 2025-09-24 | 7.47 | 7.82 | 7.45 | 7.73 | +3.07% | 8.73 | 1.78% |
| 2025-09-23 | 7.57 | 7.57 | 7.38 | 7.50 | -1.32% | 3.75 | 0.79% |
| 2025-09-22 | 7.57 | 7.60 | 7.52 | 7.60 | +0.40% | 3.04 | 0.63% |
| 2025-09-19 | 7.60 | 7.63 | 7.51 | 7.57 | -0.53% | 3.57 | 0.74% |
| 2025-09-18 | 7.80 | 7.81 | 7.56 | 7.61 | -2.93% | 7.16 | 1.46% |
| 2025-09-17 | 7.65 | 7.90 | 7.62 | 7.84 | +2.75% | 7.49 | 1.51% |