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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.77 | 6.87 | 6.76 | 6.78 | -0.29% | 0.36 | 0.66% |
| 2026-02-12 | 6.97 | 6.99 | 6.78 | 6.80 | -2.72% | 0.63 | 1.15% |
| 2026-02-11 | 6.96 | 7.13 | 6.92 | 6.99 | +2.34% | 1.09 | 1.93% |
| 2026-02-10 | 6.91 | 6.91 | 6.82 | 6.83 | -1.16% | 0.53 | 0.97% |
| 2026-02-09 | 6.94 | 7.02 | 6.84 | 6.91 | +1.17% | 0.81 | 1.45% |
| 2026-02-06 | 6.86 | 6.90 | 6.76 | 6.83 | -0.58% | 0.60 | 1.08% |
| 2026-02-05 | 6.88 | 6.98 | 6.81 | 6.87 | -0.43% | 0.92 | 1.67% |
| 2026-02-04 | 6.70 | 7.04 | 6.64 | 6.90 | +2.37% | 2.22 | 4.01% |
| 2026-02-03 | 6.49 | 6.94 | 6.46 | 6.74 | +4.50% | 1.51 | 2.81% |
| 2026-02-02 | 6.57 | 6.58 | 6.44 | 6.45 | -1.68% | 0.41 | 0.79% |
| 2026-01-30 | 6.49 | 6.58 | 6.46 | 6.56 | +0.92% | 0.51 | 0.98% |
| 2026-01-29 | 6.50 | 6.55 | 6.42 | 6.50 | +0.15% | 0.36 | 0.68% |
| 2026-01-28 | 6.57 | 6.58 | 6.48 | 6.49 | -1.22% | 0.34 | 0.66% |
| 2026-01-27 | 6.56 | 6.57 | 6.42 | 6.57 | +0.46% | 0.38 | 0.73% |
| 2026-01-26 | 6.57 | 6.59 | 6.46 | 6.54 | -0.15% | 0.48 | 0.92% |
| 2026-01-23 | 6.54 | 6.64 | 6.49 | 6.55 | +0.46% | 0.55 | 1.05% |
| 2026-01-22 | 6.47 | 6.54 | 6.43 | 6.52 | +0.77% | 0.35 | 0.67% |
| 2026-01-21 | 6.45 | 6.48 | 6.37 | 6.47 | 0.00% | 0.51 | 0.98% |
| 2026-01-20 | 6.41 | 6.65 | 6.39 | 6.47 | +1.41% | 0.59 | 1.14% |
| 2026-01-19 | 6.30 | 6.39 | 6.28 | 6.38 | +1.59% | 0.34 | 0.67% |