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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.02 | 6.09 | 5.99 | 6.06 | +0.66% | 0.20 | 0.41% |
| 2025-12-17 | 6.00 | 6.04 | 5.93 | 6.02 | +0.33% | 0.27 | 0.56% |
| 2025-12-16 | 6.09 | 6.10 | 5.98 | 6.00 | -1.48% | 0.28 | 0.59% |
| 2025-12-15 | 6.04 | 6.12 | 6.00 | 6.09 | +0.83% | 0.35 | 0.73% |
| 2025-12-12 | 6.15 | 6.15 | 6.04 | 6.04 | -0.98% | 0.26 | 0.54% |
| 2025-12-11 | 6.19 | 6.22 | 6.08 | 6.10 | -1.29% | 0.30 | 0.61% |
| 2025-12-10 | 6.21 | 6.23 | 6.15 | 6.18 | -0.80% | 0.26 | 0.51% |
| 2025-12-09 | 6.30 | 6.30 | 6.22 | 6.23 | -0.95% | 0.28 | 0.55% |
| 2025-12-08 | 6.32 | 6.34 | 6.28 | 6.29 | -0.47% | 0.28 | 0.56% |
| 2025-12-05 | 6.21 | 6.32 | 6.15 | 6.32 | +1.61% | 0.31 | 0.61% |
| 2025-12-04 | 6.34 | 6.37 | 6.21 | 6.22 | -2.20% | 0.39 | 0.77% |
| 2025-12-03 | 6.38 | 6.39 | 6.31 | 6.36 | -0.47% | 0.33 | 0.65% |
| 2025-12-02 | 6.38 | 6.40 | 6.31 | 6.39 | -0.31% | 0.34 | 0.66% |
| 2025-12-01 | 6.43 | 6.48 | 6.37 | 6.41 | -0.47% | 0.42 | 0.82% |
| 2025-11-28 | 6.33 | 6.44 | 6.26 | 6.44 | +1.58% | 0.33 | 0.64% |
| 2025-11-27 | 6.35 | 6.43 | 6.31 | 6.34 | +0.16% | 0.33 | 0.64% |
| 2025-11-26 | 6.36 | 6.42 | 6.31 | 6.33 | -0.32% | 0.29 | 0.56% |
| 2025-11-25 | 6.34 | 6.40 | 6.31 | 6.35 | +0.32% | 0.29 | 0.57% |
| 2025-11-24 | 6.33 | 6.38 | 6.31 | 6.33 | +0.16% | 0.40 | 0.79% |
| 2025-11-21 | 6.48 | 6.57 | 6.30 | 6.32 | -2.77% | 0.52 | 1.01% |