国投资本(600061)股票行情
国投资本(600061)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 7.57 | 7.56 | 0.00 | 0.00% | 7.52 | 7.64 | 262925 | 19932.87 | 0.41% |
| 2025-07-31 | 7.71 | 7.56 | -0.20 | -2.58% | 7.51 | 7.76 | 448839 | 34275.58 | 0.70% |
| 2025-07-30 | 7.83 | 7.76 | -0.09 | -1.15% | 7.69 | 7.84 | 338622 | 26354.51 | 0.53% |
| 2025-07-29 | 7.82 | 7.85 | 0.01 | 0.13% | 7.68 | 7.85 | 347710 | 26998.26 | 0.54% |
| 2025-07-28 | 7.81 | 7.84 | 0.02 | 0.26% | 7.76 | 7.94 | 406725 | 31968.96 | 0.64% |
| 2025-07-25 | 7.92 | 7.82 | -0.09 | -1.14% | 7.79 | 7.93 | 413771 | 32435.86 | 0.65% |
| 2025-07-24 | 7.71 | 7.91 | 0.16 | 2.06% | 7.70 | 7.91 | 576467 | 45253.20 | 0.90% |
| 2025-07-23 | 7.78 | 7.75 | 0.00 | 0.00% | 7.72 | 7.89 | 527717 | 41195.07 | 0.83% |
| 2025-07-22 | 7.80 | 7.75 | -0.03 | -0.39% | 7.64 | 7.80 | 363965 | 28082.68 | 0.57% |
| 2025-07-21 | 7.67 | 7.78 | 0.10 | 1.30% | 7.66 | 7.78 | 431281 | 33392.19 | 0.67% |
| 2025-07-18 | 7.65 | 7.68 | 0.04 | 0.52% | 7.64 | 7.73 | 311154 | 23919.98 | 0.49% |
| 2025-07-17 | 7.60 | 7.64 | 0.07 | 0.92% | 7.58 | 7.68 | 275528 | 21006.90 | 0.43% |
| 2025-07-16 | 7.74 | 7.70 | -0.04 | -0.52% | 7.66 | 7.76 | 287176 | 22112.70 | 0.45% |
| 2025-07-15 | 7.80 | 7.74 | -0.06 | -0.77% | 7.71 | 7.83 | 359537 | 27904.35 | 0.56% |
| 2025-07-14 | 7.90 | 7.80 | -0.10 | -1.27% | 7.76 | 7.91 | 427291 | 33413.55 | 0.67% |
| 2025-07-11 | 7.85 | 7.90 | 0.07 | 0.89% | 7.80 | 8.01 | 945114 | 74869.36 | 1.48% |
| 2025-07-10 | 7.68 | 7.83 | 0.14 | 1.82% | 7.65 | 7.88 | 633655 | 49498.60 | 0.99% |
| 2025-07-09 | 7.61 | 7.69 | 0.08 | 1.05% | 7.58 | 7.84 | 581306 | 44930.02 | 0.91% |
| 2025-07-08 | 7.50 | 7.61 | 0.11 | 1.47% | 7.47 | 7.62 | 310212 | 23453.18 | 0.49% |
| 2025-07-07 | 7.47 | 7.50 | 0.00 | 0.00% | 7.46 | 7.53 | 146709 | 11005.14 | 0.23% |
| 2025-07-04 | 7.48 | 7.50 | 0.01 | 0.13% | 7.41 | 7.59 | 258290 | 19390.04 | 0.40% |
| 2025-07-03 | 7.47 | 7.49 | 0.02 | 0.27% | 7.46 | 7.51 | 189594 | 14197.99 | 0.30% |
| 2025-07-02 | 7.47 | 7.47 | 0.00 | 0.00% | 7.45 | 7.50 | 174433 | 13035.41 | 0.27% |
| 2025-07-01 | 7.52 | 7.47 | -0.05 | -0.66% | 7.42 | 7.54 | 228027 | 17018.87 | 0.36% |
| 2025-06-30 | 7.56 | 7.52 | -0.03 | -0.40% | 7.47 | 7.64 | 252505 | 18999.91 | 0.39% |
| 2025-06-27 | 7.58 | 7.55 | -0.05 | -0.66% | 7.54 | 7.76 | 404786 | 30890.30 | 0.63% |
| 2025-06-26 | 7.63 | 7.60 | -0.04 | -0.52% | 7.56 | 7.67 | 362507 | 27578.68 | 0.57% |
| 2025-06-25 | 7.39 | 7.64 | 0.25 | 3.38% | 7.37 | 7.66 | 619511 | 46794.10 | 0.97% |
| 2025-06-24 | 7.20 | 7.39 | 0.19 | 2.64% | 7.19 | 7.40 | 328923 | 24175.14 | 0.51% |
| 2025-06-23 | 7.10 | 7.20 | 0.08 | 1.12% | 7.08 | 7.23 | 159405 | 11407.48 | 0.25% |
| 2025-06-20 | 7.16 | 7.12 | -0.05 | -0.70% | 7.12 | 7.18 | 168085 | 11997.41 | 0.26% |
| 2025-06-19 | 7.29 | 7.17 | -0.14 | -1.92% | 7.14 | 7.33 | 190375 | 13692.79 | 0.30% |
| 2025-06-18 | 7.37 | 7.31 | -0.07 | -0.95% | 7.24 | 7.39 | 238725 | 17451.66 | 0.37% |
| 2025-06-17 | 7.30 | 7.38 | 0.09 | 1.23% | 7.28 | 7.39 | 296714 | 21789.88 | 0.46% |
| 2025-06-16 | 7.27 | 7.29 | 0.01 | 0.14% | 7.22 | 7.32 | 224383 | 16308.04 | 0.35% |
| 2025-06-13 | 7.28 | 7.28 | -0.02 | -0.27% | 7.23 | 7.29 | 262293 | 19053.41 | 0.41% |
| 2025-06-12 | 7.22 | 7.30 | 0.07 | 0.97% | 7.21 | 7.30 | 298931 | 21726.80 | 0.47% |
| 2025-06-11 | 7.12 | 7.23 | 0.12 | 1.69% | 7.11 | 7.27 | 334844 | 24203.70 | 0.52% |
| 2025-06-10 | 7.18 | 7.11 | -0.07 | -0.97% | 7.07 | 7.20 | 199354 | 14232.45 | 0.31% |
| 2025-06-09 | 7.16 | 7.18 | 0.06 | 0.84% | 7.15 | 7.23 | 204482 | 14703.95 | 0.32% |
| 2025-06-06 | 7.16 | 7.12 | -0.02 | -0.28% | 7.10 | 7.20 | 168202 | 12011.50 | 0.26% |
| 2025-06-05 | 7.14 | 7.14 | 0.01 | 0.14% | 7.11 | 7.17 | 231630 | 16544.79 | 0.36% |
| 2025-06-04 | 7.08 | 7.13 | 0.05 | 0.71% | 7.05 | 7.15 | 210071 | 14943.93 | 0.33% |
| 2025-06-03 | 6.97 | 7.08 | 0.11 | 1.58% | 6.94 | 7.10 | 265418 | 18693.46 | 0.42% |
| 2025-05-30 | 6.97 | 6.97 | 0.00 | 0.00% | 6.92 | 7.00 | 147674 | 10282.27 | 0.23% |
| 2025-05-29 | 6.92 | 6.97 | 0.06 | 0.87% | 6.91 | 6.98 | 176607 | 12291.71 | 0.28% |
| 2025-05-28 | 6.96 | 6.91 | -0.05 | -0.72% | 6.90 | 6.96 | 99256 | 6868.80 | 0.16% |
| 2025-05-27 | 6.91 | 6.96 | 0.05 | 0.72% | 6.88 | 6.97 | 123280 | 8544.95 | 0.19% |
| 2025-05-26 | 6.88 | 6.91 | 0.03 | 0.44% | 6.86 | 6.93 | 101037 | 6969.72 | 0.16% |
| 2025-05-23 | 6.97 | 6.88 | -0.10 | -1.43% | 6.88 | 7.01 | 170136 | 11824.53 | 0.27% |
| 2025-05-22 | 7.01 | 6.98 | -0.04 | -0.57% | 6.95 | 7.01 | 131993 | 9211.34 | 0.21% |
| 2025-05-21 | 7.01 | 7.02 | 0.00 | 0.00% | 7.01 | 7.05 | 126538 | 8895.14 | 0.20% |
| 2025-05-20 | 7.02 | 7.02 | 0.02 | 0.29% | 6.98 | 7.05 | 146439 | 10281.12 | 0.23% |
| 2025-05-19 | 7.01 | 7.00 | -0.01 | -0.14% | 6.97 | 7.04 | 154941 | 10851.84 | 0.24% |
| 2025-05-16 | 7.11 | 7.01 | -0.12 | -1.68% | 6.97 | 7.13 | 259306 | 18219.64 | 0.41% |
| 2025-05-15 | 7.21 | 7.13 | -0.10 | -1.38% | 7.12 | 7.23 | 213944 | 15327.51 | 0.33% |
| 2025-05-14 | 7.05 | 7.23 | 0.16 | 2.26% | 7.01 | 7.33 | 421677 | 30272.65 | 0.66% |
| 2025-05-13 | 7.14 | 7.07 | -0.01 | -0.14% | 7.04 | 7.14 | 170398 | 12069.26 | 0.27% |
| 2025-05-12 | 7.02 | 7.08 | 0.10 | 1.43% | 7.00 | 7.10 | 197987 | 13965.10 | 0.31% |
| 2025-05-09 | 7.04 | 6.98 | -0.05 | -0.71% | 6.95 | 7.04 | 169034 | 11812.72 | 0.26% |
| 2025-05-08 | 7.00 | 7.03 | 0.01 | 0.14% | 6.98 | 7.06 | 167843 | 11812.94 | 0.26% |
| 2025-05-07 | 7.10 | 7.02 | 0.04 | 0.57% | 7.00 | 7.20 | 304347 | 21526.94 | 0.48% |
| 2025-05-06 | 6.88 | 6.98 | 0.14 | 2.05% | 6.88 | 6.98 | 328578 | 22795.07 | 0.51% |
| 2025-04-30 | 6.84 | 6.84 | 0.01 | 0.15% | 6.83 | 6.91 | 199700 | 13717.31 | 0.31% |
| 2025-04-29 | 6.82 | 6.83 | 0.00 | 0.00% | 6.80 | 6.87 | 169508 | 11585.76 | 0.27% |
| 2025-04-28 | 6.86 | 6.83 | -0.04 | -0.58% | 6.79 | 6.86 | 183143 | 12510.30 | 0.29% |
| 2025-04-25 | 6.85 | 6.87 | 0.05 | 0.73% | 6.83 | 6.90 | 215022 | 14781.05 | 0.34% |
| 2025-04-24 | 6.85 | 6.82 | -0.04 | -0.58% | 6.77 | 6.88 | 224185 | 15317.71 | 0.35% |
| 2025-04-23 | 6.95 | 6.86 | -0.07 | -1.01% | 6.84 | 6.96 | 239252 | 16448.63 | 0.37% |
| 2025-04-22 | 6.86 | 6.93 | 0.08 | 1.17% | 6.85 | 6.99 | 283436 | 19660.37 | 0.44% |
| 2025-04-21 | 6.82 | 6.85 | 0.02 | 0.29% | 6.79 | 6.88 | 149542 | 10241.23 | 0.23% |
| 2025-04-18 | 6.77 | 6.83 | 0.05 | 0.74% | 6.75 | 6.86 | 208534 | 14218.83 | 0.33% |
| 2025-04-17 | 6.77 | 6.78 | -0.01 | -0.15% | 6.75 | 6.81 | 151205 | 10258.41 | 0.24% |
| 2025-04-16 | 6.77 | 6.79 | -0.01 | -0.15% | 6.69 | 6.81 | 219635 | 14829.10 | 0.34% |
| 2025-04-15 | 6.84 | 6.80 | -0.03 | -0.44% | 6.73 | 6.84 | 167563 | 11352.13 | 0.26% |
| 2025-04-14 | 6.85 | 6.83 | 0.00 | 0.00% | 6.79 | 6.88 | 270537 | 18482.31 | 0.42% |
| 2025-04-11 | 6.85 | 6.83 | -0.06 | -0.87% | 6.79 | 6.89 | 254736 | 17419.21 | 0.40% |
| 2025-04-10 | 6.83 | 6.89 | 0.13 | 1.92% | 6.75 | 6.94 | 428090 | 29437.45 | 0.67% |
| 2025-04-09 | 6.50 | 6.76 | 0.23 | 3.52% | 6.42 | 6.82 | 519686 | 34591.95 | 0.81% |
| 2025-04-08 | 6.46 | 6.53 | 0.11 | 1.71% | 6.40 | 6.54 | 440786 | 28602.18 | 0.69% |
上证大盘股票行情在线 K线走势图
