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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.26 | 6.26 | 6.07 | 6.08 | -2.09% | 0.45 | 0.92% |
| 2026-04-20 | 6.33 | 6.36 | 6.17 | 6.21 | -1.90% | 0.50 | 1.00% |
| 2026-04-17 | 6.37 | 6.39 | 6.31 | 6.33 | -0.78% | 0.21 | 0.41% |
| 2026-04-16 | 6.41 | 6.41 | 6.32 | 6.38 | -0.16% | 0.20 | 0.39% |
| 2026-04-15 | 6.47 | 6.47 | 6.33 | 6.39 | -0.31% | 0.24 | 0.46% |
| 2026-04-14 | 6.42 | 6.47 | 6.35 | 6.41 | 0.00% | 0.26 | 0.51% |
| 2026-04-13 | 6.33 | 6.41 | 6.31 | 6.41 | +0.63% | 0.21 | 0.42% |
| 2026-04-10 | 6.37 | 6.41 | 6.33 | 6.37 | +0.63% | 0.19 | 0.37% |
| 2026-04-09 | 6.44 | 6.45 | 6.30 | 6.33 | -1.86% | 0.34 | 0.66% |
| 2026-04-08 | 6.28 | 6.46 | 6.28 | 6.45 | +3.86% | 0.30 | 0.59% |
| 2026-04-07 | 6.11 | 6.23 | 6.06 | 6.21 | +1.80% | 0.23 | 0.46% |
| 2026-04-03 | 6.27 | 6.27 | 6.07 | 6.10 | -2.71% | 0.29 | 0.58% |
| 2026-04-02 | 6.27 | 6.32 | 6.23 | 6.27 | -0.32% | 0.23 | 0.45% |
| 2026-04-01 | 6.31 | 6.35 | 6.24 | 6.29 | +0.96% | 0.27 | 0.54% |
| 2026-03-31 | 6.26 | 6.36 | 6.22 | 6.23 | 0.00% | 0.36 | 0.70% |
| 2026-03-30 | 6.04 | 6.30 | 6.03 | 6.23 | +1.63% | 0.39 | 0.78% |
| 2026-03-27 | 6.13 | 6.20 | 6.09 | 6.13 | -0.81% | 0.36 | 0.73% |
| 2026-03-26 | 6.24 | 6.36 | 6.14 | 6.18 | -1.44% | 0.26 | 0.52% |
| 2026-03-25 | 6.15 | 6.32 | 6.13 | 6.27 | +1.95% | 0.33 | 0.65% |
| 2026-03-24 | 6.08 | 6.15 | 5.96 | 6.15 | +3.54% | 0.38 | 0.77% |