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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.50 | 6.52 | 6.38 | 6.49 | -2.11% | 0.90 | 1.73% |
| 2025-06-23 | 6.56 | 6.68 | 6.45 | 6.63 | +2.31% | 1.28 | 2.41% |
| 2025-06-20 | 6.35 | 6.53 | 6.30 | 6.48 | +0.31% | 0.88 | 1.71% |
| 2025-06-19 | 6.30 | 6.66 | 6.18 | 6.46 | +1.57% | 1.09 | 2.11% |
| 2025-06-18 | 6.19 | 6.40 | 6.16 | 6.36 | +2.25% | 0.40 | 0.80% |
| 2025-06-17 | 6.18 | 6.23 | 6.17 | 6.22 | +0.32% | 0.24 | 0.48% |
| 2025-06-16 | 6.20 | 6.26 | 6.18 | 6.20 | -1.74% | 0.48 | 0.95% |
| 2025-06-13 | 6.26 | 6.52 | 6.18 | 6.31 | +1.45% | 0.90 | 1.76% |
| 2025-06-12 | 6.29 | 6.29 | 6.17 | 6.22 | -0.63% | 0.23 | 0.46% |
| 2025-06-11 | 6.22 | 6.32 | 6.20 | 6.26 | +0.79% | 0.28 | 0.54% |
| 2025-06-10 | 6.28 | 6.29 | 6.15 | 6.21 | -1.25% | 0.30 | 0.59% |
| 2025-06-09 | 6.29 | 6.30 | 6.24 | 6.29 | +0.31% | 0.20 | 0.38% |
| 2025-06-06 | 6.22 | 6.27 | 6.22 | 6.27 | +0.63% | 0.17 | 0.34% |
| 2025-06-05 | 6.26 | 6.28 | 6.21 | 6.23 | -0.47% | 0.20 | 0.40% |
| 2025-06-04 | 6.23 | 6.27 | 6.21 | 6.26 | +0.47% | 0.20 | 0.39% |
| 2025-06-03 | 6.19 | 6.25 | 6.18 | 6.23 | +0.16% | 0.26 | 0.52% |
| 2025-05-30 | 6.43 | 6.46 | 6.20 | 6.22 | -2.77% | 0.72 | 1.41% |
| 2025-05-29 | 6.33 | 6.41 | 6.29 | 6.40 | +1.56% | 0.39 | 0.75% |
| 2025-05-28 | 6.34 | 6.37 | 6.26 | 6.30 | -0.31% | 0.23 | 0.45% |
| 2025-05-27 | 6.27 | 6.49 | 6.27 | 6.32 | +0.47% | 0.46 | 0.88% |