国检集团 sh.603060
6.82
-1.59%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.08 | 7.14 | 6.72 | 6.82 | -1.59% | 1.31 | 2.37% |
| 2026-05-21 | 6.97 | 7.10 | 6.92 | 6.93 | -0.29% | 1.81 | 3.21% |
| 2026-05-20 | 7.10 | 7.11 | 6.91 | 6.95 | -2.52% | 1.37 | 2.44% |
| 2026-05-19 | 7.20 | 7.28 | 7.00 | 7.13 | 0.00% | 2.68 | 4.69% |
| 2026-05-18 | 6.90 | 7.13 | 6.77 | 7.13 | +10.03% | 1.23 | 2.19% |
| 2026-05-15 | 6.70 | 6.77 | 6.45 | 6.48 | -2.56% | 0.94 | 1.78% |
| 2026-05-14 | 6.88 | 6.88 | 6.65 | 6.65 | -3.34% | 0.86 | 1.60% |
| 2026-05-13 | 6.80 | 6.90 | 6.71 | 6.88 | +1.78% | 0.93 | 1.69% |
| 2026-05-12 | 6.91 | 6.91 | 6.70 | 6.76 | -2.31% | 1.06 | 1.94% |
| 2026-05-11 | 6.97 | 6.98 | 6.84 | 6.92 | -1.14% | 1.26 | 2.28% |
| 2026-05-08 | 6.98 | 7.03 | 6.88 | 7.00 | +0.57% | 1.67 | 2.99% |
| 2026-05-07 | 6.74 | 7.10 | 6.71 | 6.96 | +2.65% | 2.57 | 4.59% |
| 2026-05-06 | 6.72 | 6.87 | 6.71 | 6.78 | +1.50% | 1.74 | 3.19% |
| 2026-04-30 | 6.80 | 6.80 | 6.66 | 6.68 | -1.76% | 1.70 | 3.15% |
| 2026-04-29 | 6.83 | 6.91 | 6.70 | 6.80 | -1.88% | 2.27 | 4.14% |
| 2026-04-28 | 6.81 | 6.95 | 6.75 | 6.93 | -1.14% | 2.87 | 5.20% |
| 2026-04-27 | 7.14 | 7.14 | 6.68 | 7.01 | -3.84% | 4.56 | 8.25% |
| 2026-04-24 | 7.06 | 7.29 | 6.75 | 7.29 | +9.95% | 4.01 | 7.01% |
| 2026-04-23 | 6.08 | 6.63 | 6.06 | 6.63 | +9.95% | 1.35 | 2.63% |
| 2026-04-22 | 6.05 | 6.08 | 6.00 | 6.03 | -0.82% | 0.42 | 0.87% |