国检集团 sh.603060
6.81
-0.15%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.30 | 6.39 | 6.28 | 6.38 | +1.59% | 0.34 | 0.67% |
| 2026-01-16 | 6.28 | 6.35 | 6.25 | 6.28 | +0.32% | 0.42 | 0.83% |
| 2026-01-15 | 6.30 | 6.32 | 6.25 | 6.26 | -0.63% | 0.31 | 0.61% |
| 2026-01-14 | 6.31 | 6.36 | 6.21 | 6.30 | +0.32% | 0.55 | 1.09% |
| 2026-01-13 | 6.38 | 6.40 | 6.27 | 6.28 | -1.72% | 0.44 | 0.86% |
| 2026-01-12 | 6.23 | 6.40 | 6.22 | 6.39 | +2.90% | 0.82 | 1.61% |
| 2026-01-09 | 6.20 | 6.23 | 6.16 | 6.21 | 0.00% | 0.46 | 0.92% |
| 2026-01-08 | 6.14 | 6.31 | 6.10 | 6.21 | +1.14% | 0.63 | 1.25% |
| 2026-01-07 | 6.16 | 6.18 | 6.10 | 6.14 | -0.32% | 0.31 | 0.63% |
| 2026-01-06 | 6.12 | 6.16 | 6.10 | 6.16 | +0.49% | 0.44 | 0.89% |
| 2026-01-05 | 6.08 | 6.15 | 6.08 | 6.13 | +0.82% | 0.26 | 0.52% |
| 2025-12-31 | 6.06 | 6.10 | 6.02 | 6.08 | +0.66% | 0.19 | 0.38% |
| 2025-12-30 | 6.10 | 6.10 | 6.03 | 6.04 | -0.98% | 0.21 | 0.43% |
| 2025-12-29 | 6.11 | 6.13 | 6.08 | 6.10 | -0.49% | 0.17 | 0.34% |
| 2025-12-26 | 6.16 | 6.18 | 6.11 | 6.13 | -0.65% | 0.18 | 0.37% |
| 2025-12-25 | 6.17 | 6.19 | 6.12 | 6.17 | +0.16% | 0.21 | 0.41% |
| 2025-12-24 | 6.10 | 6.17 | 6.07 | 6.16 | +1.15% | 0.18 | 0.37% |
| 2025-12-23 | 6.13 | 6.15 | 6.08 | 6.09 | -0.65% | 0.18 | 0.38% |
| 2025-12-22 | 6.15 | 6.19 | 6.12 | 6.13 | +0.16% | 0.20 | 0.40% |
| 2025-12-19 | 6.07 | 6.14 | 6.05 | 6.12 | +0.99% | 0.21 | 0.43% |