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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.70 | 7.71 | 7.59 | 7.63 | -0.78% | 5.75 | 1.18% |
| 2025-09-15 | 7.75 | 7.78 | 7.66 | 7.69 | -0.65% | 4.37 | 0.89% |
| 2025-09-12 | 7.89 | 7.90 | 7.73 | 7.74 | -1.90% | 6.14 | 1.23% |
| 2025-09-11 | 7.70 | 7.92 | 7.69 | 7.89 | +2.47% | 5.85 | 1.17% |
| 2025-09-10 | 7.74 | 7.78 | 7.67 | 7.70 | -0.52% | 3.44 | 0.70% |
| 2025-09-09 | 7.80 | 7.83 | 7.72 | 7.74 | -0.77% | 5.71 | 1.15% |
| 2025-09-08 | 7.82 | 8.03 | 7.77 | 7.80 | 0.00% | 8.15 | 1.62% |
| 2025-09-05 | 7.84 | 7.89 | 7.78 | 7.80 | -0.13% | 4.36 | 0.87% |
| 2025-09-04 | 7.87 | 7.91 | 7.75 | 7.81 | -0.89% | 4.91 | 0.98% |
| 2025-09-03 | 8.13 | 8.14 | 7.83 | 7.88 | -2.72% | 4.30 | 0.84% |
| 2025-09-02 | 8.22 | 8.22 | 8.01 | 8.10 | -1.10% | 5.27 | 1.02% |
| 2025-09-01 | 8.35 | 8.37 | 8.16 | 8.19 | -1.80% | 5.88 | 1.12% |
| 2025-08-29 | 8.55 | 8.59 | 8.33 | 8.34 | -2.00% | 5.73 | 1.06% |
| 2025-08-28 | 8.35 | 8.54 | 8.30 | 8.51 | +1.55% | 5.07 | 0.94% |
| 2025-08-27 | 8.69 | 8.73 | 8.36 | 8.38 | -3.57% | 6.39 | 1.17% |
| 2025-08-26 | 8.62 | 8.76 | 8.56 | 8.69 | +0.12% | 5.08 | 0.91% |
| 2025-08-25 | 8.59 | 8.70 | 8.47 | 8.68 | +1.76% | 6.41 | 1.17% |
| 2025-08-22 | 8.37 | 8.54 | 8.34 | 8.53 | +1.91% | 4.81 | 0.89% |
| 2025-08-21 | 8.40 | 8.49 | 8.30 | 8.37 | -0.48% | 4.34 | 0.81% |
| 2025-08-20 | 8.20 | 8.41 | 8.15 | 8.41 | +2.19% | 5.38 | 1.02% |