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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.55 | 6.58 | 6.45 | 6.50 | -0.15% | 0.36 | 0.69% |
| 2025-11-19 | 6.71 | 6.72 | 6.50 | 6.51 | -2.98% | 0.50 | 0.95% |
| 2025-11-18 | 6.74 | 6.76 | 6.67 | 6.71 | -0.89% | 0.37 | 0.69% |
| 2025-11-17 | 6.76 | 6.77 | 6.70 | 6.77 | +0.45% | 0.34 | 0.63% |
| 2025-11-14 | 6.68 | 6.77 | 6.68 | 6.74 | +0.45% | 0.34 | 0.64% |
| 2025-11-13 | 6.69 | 6.72 | 6.65 | 6.71 | +0.30% | 0.36 | 0.67% |
| 2025-11-12 | 6.69 | 6.73 | 6.66 | 6.69 | 0.00% | 0.33 | 0.61% |
| 2025-11-11 | 6.69 | 6.71 | 6.67 | 6.69 | 0.00% | 0.26 | 0.49% |
| 2025-11-10 | 6.65 | 6.69 | 6.63 | 6.69 | +0.60% | 0.29 | 0.54% |
| 2025-11-07 | 6.62 | 6.66 | 6.60 | 6.65 | +0.45% | 0.23 | 0.43% |
| 2025-11-06 | 6.67 | 6.67 | 6.61 | 6.62 | -0.60% | 0.27 | 0.50% |
| 2025-11-05 | 6.60 | 6.68 | 6.58 | 6.66 | +0.60% | 0.34 | 0.64% |
| 2025-11-04 | 6.56 | 6.63 | 6.55 | 6.62 | +0.46% | 0.35 | 0.65% |
| 2025-11-03 | 6.53 | 6.59 | 6.52 | 6.59 | +0.92% | 0.36 | 0.69% |
| 2025-10-31 | 6.52 | 6.56 | 6.50 | 6.53 | +0.31% | 0.34 | 0.65% |
| 2025-10-30 | 6.55 | 6.59 | 6.48 | 6.51 | -0.91% | 0.38 | 0.73% |
| 2025-10-29 | 6.55 | 6.57 | 6.47 | 6.57 | +0.31% | 0.27 | 0.51% |
| 2025-10-28 | 6.57 | 6.61 | 6.53 | 6.55 | -0.30% | 0.25 | 0.48% |
| 2025-10-27 | 6.58 | 6.61 | 6.52 | 6.57 | -0.15% | 0.28 | 0.53% |
| 2025-10-24 | 6.71 | 6.74 | 6.56 | 6.58 | -1.79% | 0.51 | 0.95% |