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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.18 | 6.33 | 6.18 | 6.29 | +1.75% | 0.32 | 0.62% |
| 2025-05-23 | 6.26 | 6.30 | 6.18 | 6.18 | -1.26% | 0.24 | 0.47% |
| 2025-05-22 | 6.37 | 6.38 | 6.24 | 6.26 | -1.85% | 0.23 | 0.44% |
| 2025-05-21 | 6.40 | 6.41 | 6.34 | 6.38 | +0.15% | 0.21 | 0.40% |
| 2025-05-20 | 6.28 | 6.42 | 6.28 | 6.37 | +1.09% | 0.40 | 0.78% |
| 2025-05-19 | 6.19 | 6.30 | 6.19 | 6.30 | +0.94% | 0.35 | 0.69% |
| 2025-05-16 | 6.35 | 6.39 | 6.21 | 6.24 | -0.16% | 0.44 | 0.85% |
| 2025-05-15 | 6.28 | 6.32 | 6.23 | 6.25 | -0.47% | 0.24 | 0.47% |
| 2025-05-14 | 6.28 | 6.32 | 6.21 | 6.28 | 0.00% | 0.27 | 0.54% |
| 2025-05-13 | 6.34 | 6.36 | 6.24 | 6.28 | 0.00% | 0.33 | 0.63% |
| 2025-05-12 | 6.28 | 6.29 | 6.24 | 6.28 | +0.47% | 0.24 | 0.47% |
| 2025-05-09 | 6.28 | 6.28 | 6.19 | 6.25 | -0.31% | 0.31 | 0.60% |
| 2025-05-08 | 6.24 | 6.27 | 6.20 | 6.27 | +0.31% | 0.33 | 0.64% |
| 2025-05-07 | 6.22 | 6.33 | 6.19 | 6.25 | +1.11% | 0.43 | 0.84% |
| 2025-05-06 | 6.12 | 6.18 | 6.10 | 6.18 | +1.62% | 0.40 | 0.79% |