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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.26 | 6.29 | 5.88 | 5.94 | -6.60% | 0.66 | 1.35% |
| 2026-03-20 | 6.63 | 6.69 | 6.34 | 6.36 | -4.22% | 0.58 | 1.12% |
| 2026-03-19 | 6.74 | 6.75 | 6.62 | 6.64 | -1.63% | 0.30 | 0.55% |
| 2026-03-18 | 6.71 | 6.77 | 6.69 | 6.75 | +0.60% | 0.21 | 0.39% |
| 2026-03-17 | 6.85 | 6.85 | 6.71 | 6.71 | -1.76% | 0.31 | 0.56% |
| 2026-03-16 | 6.80 | 6.88 | 6.79 | 6.83 | +0.29% | 0.33 | 0.61% |
| 2026-03-13 | 6.89 | 6.96 | 6.81 | 6.81 | -1.45% | 0.50 | 0.90% |
| 2026-03-12 | 6.86 | 6.97 | 6.81 | 6.91 | +1.17% | 0.48 | 0.86% |
| 2026-03-11 | 6.89 | 6.90 | 6.79 | 6.83 | -0.87% | 0.36 | 0.66% |
| 2026-03-10 | 6.85 | 6.90 | 6.79 | 6.89 | +1.03% | 0.38 | 0.69% |
| 2026-03-09 | 6.86 | 6.88 | 6.76 | 6.82 | -1.30% | 0.42 | 0.77% |
| 2026-03-06 | 6.67 | 6.92 | 6.66 | 6.91 | +3.13% | 0.56 | 1.02% |
| 2026-03-05 | 6.63 | 6.74 | 6.61 | 6.70 | +1.67% | 0.49 | 0.90% |
| 2026-03-04 | 6.55 | 6.67 | 6.52 | 6.59 | -1.20% | 0.60 | 1.14% |
| 2026-03-03 | 6.81 | 6.87 | 6.65 | 6.67 | -1.48% | 0.56 | 1.03% |
| 2026-03-02 | 6.80 | 6.85 | 6.69 | 6.77 | -2.03% | 0.67 | 1.23% |
| 2026-02-27 | 6.81 | 7.00 | 6.81 | 6.91 | +1.62% | 0.65 | 1.18% |
| 2026-02-26 | 6.80 | 6.83 | 6.74 | 6.80 | +0.15% | 0.43 | 0.79% |
| 2026-02-25 | 6.84 | 6.87 | 6.76 | 6.79 | -0.88% | 0.43 | 0.79% |
| 2026-02-24 | 6.80 | 6.87 | 6.74 | 6.85 | +1.03% | 0.39 | 0.71% |