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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.13 | 7.18 | 7.07 | 7.17 | +0.56% | 0.49 | 0.86% |
| 2025-08-18 | 7.18 | 7.19 | 7.11 | 7.13 | -0.28% | 0.59 | 1.02% |
| 2025-08-15 | 7.11 | 7.19 | 7.10 | 7.15 | +0.28% | 0.47 | 0.82% |
| 2025-08-14 | 7.29 | 7.29 | 7.11 | 7.13 | -1.79% | 0.49 | 0.86% |
| 2025-08-13 | 7.34 | 7.38 | 7.22 | 7.26 | -1.09% | 0.63 | 1.07% |
| 2025-08-12 | 7.41 | 7.42 | 7.28 | 7.34 | -0.81% | 0.44 | 0.75% |
| 2025-08-11 | 7.38 | 7.47 | 7.30 | 7.40 | +0.82% | 0.58 | 0.97% |
| 2025-08-08 | 7.15 | 7.37 | 7.15 | 7.34 | +1.94% | 0.81 | 1.38% |
| 2025-08-07 | 7.20 | 7.25 | 7.09 | 7.20 | -0.41% | 0.81 | 1.41% |
| 2025-08-06 | 7.14 | 7.27 | 7.01 | 7.23 | +1.40% | 0.83 | 1.43% |
| 2025-08-05 | 7.38 | 7.39 | 7.10 | 7.13 | -2.06% | 1.20 | 2.08% |
| 2025-08-04 | 7.27 | 7.35 | 7.09 | 7.28 | -1.89% | 1.34 | 2.32% |
| 2025-08-01 | 7.04 | 7.55 | 6.95 | 7.42 | +5.85% | 2.18 | 3.71% |
| 2025-07-31 | 7.01 | 7.30 | 6.94 | 7.01 | -1.68% | 1.22 | 2.13% |
| 2025-07-30 | 7.06 | 7.16 | 6.89 | 7.13 | +0.85% | 0.95 | 1.68% |
| 2025-07-29 | 6.94 | 7.08 | 6.90 | 7.07 | +1.14% | 0.60 | 1.07% |
| 2025-07-28 | 7.12 | 7.12 | 6.95 | 6.99 | -1.41% | 0.56 | 0.99% |
| 2025-07-25 | 7.11 | 7.29 | 7.01 | 7.09 | 0.00% | 0.78 | 1.36% |
| 2025-07-24 | 7.07 | 7.13 | 7.03 | 7.09 | +0.28% | 0.68 | 1.20% |
| 2025-07-23 | 7.15 | 7.44 | 7.05 | 7.07 | -0.84% | 1.67 | 2.89% |