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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.96 | 7.14 | 6.93 | 7.13 | +3.33% | 1.33 | 2.33% |
| 2025-07-21 | 6.85 | 6.94 | 6.79 | 6.90 | +2.68% | 0.71 | 1.28% |
| 2025-07-18 | 6.70 | 6.73 | 6.68 | 6.72 | +0.30% | 0.24 | 0.45% |
| 2025-07-17 | 6.74 | 6.75 | 6.67 | 6.70 | -0.74% | 0.34 | 0.64% |
| 2025-07-16 | 6.73 | 6.79 | 6.66 | 6.75 | +0.30% | 0.51 | 0.94% |
| 2025-07-15 | 6.99 | 7.00 | 6.70 | 6.73 | -4.40% | 1.00 | 1.82% |
| 2025-07-14 | 6.60 | 7.05 | 6.58 | 7.04 | +4.92% | 1.57 | 2.83% |
| 2025-07-11 | 6.68 | 6.80 | 6.68 | 6.71 | -0.45% | 0.39 | 0.73% |
| 2025-07-10 | 6.63 | 6.77 | 6.61 | 6.74 | +1.66% | 0.52 | 0.98% |
| 2025-07-09 | 6.63 | 6.69 | 6.58 | 6.63 | -0.15% | 0.38 | 0.72% |
| 2025-07-08 | 6.53 | 6.67 | 6.51 | 6.64 | +1.68% | 0.44 | 0.83% |
| 2025-07-07 | 6.51 | 6.55 | 6.49 | 6.53 | +0.31% | 0.16 | 0.31% |
| 2025-07-04 | 6.60 | 6.60 | 6.50 | 6.51 | -1.36% | 0.37 | 0.71% |
| 2025-07-03 | 6.58 | 6.66 | 6.58 | 6.60 | -0.90% | 0.46 | 0.86% |
| 2025-07-02 | 6.60 | 6.77 | 6.57 | 6.66 | +1.22% | 0.62 | 1.15% |
| 2025-07-01 | 6.60 | 6.63 | 6.55 | 6.58 | -0.15% | 0.23 | 0.44% |
| 2025-06-30 | 6.49 | 6.62 | 6.47 | 6.59 | +2.01% | 0.68 | 1.30% |
| 2025-06-27 | 6.46 | 6.48 | 6.43 | 6.46 | 0.00% | 0.35 | 0.67% |
| 2025-06-26 | 6.51 | 6.54 | 6.44 | 6.46 | -0.62% | 0.45 | 0.86% |
| 2025-06-25 | 6.46 | 6.52 | 6.44 | 6.50 | +0.15% | 0.58 | 1.11% |