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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.61 | 6.63 | 6.57 | 6.59 | -0.15% | 0.25 | 0.47% |
| 2025-09-16 | 6.64 | 6.65 | 6.55 | 6.60 | -0.45% | 0.37 | 0.70% |
| 2025-09-15 | 6.66 | 6.66 | 6.60 | 6.63 | -0.15% | 0.20 | 0.37% |
| 2025-09-12 | 6.68 | 6.68 | 6.62 | 6.64 | -0.30% | 0.28 | 0.53% |
| 2025-09-11 | 6.63 | 6.66 | 6.53 | 6.66 | +0.60% | 0.39 | 0.74% |
| 2025-09-10 | 6.66 | 6.67 | 6.60 | 6.62 | -0.30% | 0.40 | 0.76% |
| 2025-09-09 | 6.76 | 6.76 | 6.61 | 6.64 | -1.48% | 0.42 | 0.78% |
| 2025-09-08 | 6.75 | 6.78 | 6.70 | 6.74 | +0.45% | 0.48 | 0.89% |
| 2025-09-05 | 6.72 | 6.73 | 6.59 | 6.71 | +0.45% | 0.33 | 0.61% |
| 2025-09-04 | 6.66 | 6.73 | 6.60 | 6.68 | +0.30% | 0.36 | 0.68% |
| 2025-09-03 | 6.76 | 6.79 | 6.63 | 6.66 | -1.62% | 0.34 | 0.62% |
| 2025-09-02 | 6.86 | 6.86 | 6.70 | 6.77 | -1.46% | 0.47 | 0.86% |
| 2025-09-01 | 6.94 | 6.95 | 6.82 | 6.87 | -0.87% | 0.47 | 0.86% |
| 2025-08-29 | 7.06 | 7.06 | 6.89 | 6.93 | -1.56% | 0.56 | 1.01% |
| 2025-08-28 | 7.08 | 7.16 | 6.86 | 7.04 | -0.42% | 0.68 | 1.20% |
| 2025-08-27 | 7.31 | 7.31 | 7.05 | 7.07 | -3.55% | 0.99 | 1.71% |
| 2025-08-26 | 7.27 | 7.39 | 7.18 | 7.33 | +2.09% | 1.31 | 2.23% |
| 2025-08-25 | 7.21 | 7.23 | 7.13 | 7.18 | -0.28% | 0.54 | 0.93% |
| 2025-08-22 | 7.25 | 7.25 | 7.14 | 7.20 | -0.41% | 0.42 | 0.73% |
| 2025-08-21 | 7.16 | 7.34 | 7.15 | 7.23 | +0.56% | 0.51 | 0.88% |