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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.59 | 6.70 | 6.55 | 6.70 | +1.82% | 0.45 | 0.85% |
| 2025-10-22 | 6.53 | 6.63 | 6.50 | 6.58 | +0.61% | 0.30 | 0.56% |
| 2025-10-21 | 6.44 | 6.55 | 6.42 | 6.54 | +1.40% | 0.33 | 0.63% |
| 2025-10-20 | 6.44 | 6.45 | 6.38 | 6.45 | +0.62% | 0.23 | 0.44% |
| 2025-10-17 | 6.46 | 6.50 | 6.40 | 6.41 | -1.08% | 0.22 | 0.42% |
| 2025-10-16 | 6.55 | 6.57 | 6.47 | 6.48 | -1.07% | 0.28 | 0.54% |
| 2025-10-15 | 6.47 | 6.56 | 6.47 | 6.55 | +1.24% | 0.29 | 0.56% |
| 2025-10-14 | 6.44 | 6.52 | 6.42 | 6.47 | +0.78% | 0.33 | 0.63% |
| 2025-10-13 | 6.32 | 6.47 | 6.30 | 6.42 | -1.08% | 0.37 | 0.73% |
| 2025-10-10 | 6.42 | 6.52 | 6.40 | 6.49 | +0.93% | 0.31 | 0.60% |
| 2025-10-09 | 6.40 | 6.43 | 6.37 | 6.43 | +0.47% | 0.20 | 0.39% |
| 2025-09-30 | 6.42 | 6.46 | 6.40 | 6.40 | -0.31% | 0.14 | 0.27% |
| 2025-09-29 | 6.41 | 6.44 | 6.28 | 6.42 | +0.31% | 0.23 | 0.46% |
| 2025-09-26 | 6.37 | 6.43 | 6.34 | 6.40 | +0.16% | 0.19 | 0.37% |
| 2025-09-25 | 6.43 | 6.48 | 6.34 | 6.39 | -0.62% | 0.23 | 0.45% |
| 2025-09-24 | 6.35 | 6.43 | 6.34 | 6.43 | +0.63% | 0.22 | 0.42% |
| 2025-09-23 | 6.41 | 6.42 | 6.25 | 6.39 | -0.62% | 0.40 | 0.80% |
| 2025-09-22 | 6.50 | 6.52 | 6.40 | 6.43 | -1.53% | 0.24 | 0.47% |
| 2025-09-19 | 6.47 | 6.55 | 6.44 | 6.53 | +0.46% | 0.30 | 0.58% |
| 2025-09-18 | 6.60 | 6.61 | 6.46 | 6.50 | -1.37% | 0.40 | 0.77% |