国检集团(603060)股票行情
国检集团(603060)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 |
|---|
| 2025-09-15 | 6.66 | 6.63 | -0.01 | -0.15% | 6.60 | 6.66 | 29679 | 1966.75 | 0.37% |
| 2025-09-12 | 6.68 | 6.64 | -0.02 | -0.30% | 6.62 | 6.68 | 42633 | 2836.49 | 0.53% |
| 2025-09-11 | 6.63 | 6.66 | 0.04 | 0.60% | 6.53 | 6.66 | 59165 | 3901.06 | 0.74% |
| 2025-09-10 | 6.66 | 6.62 | -0.02 | -0.30% | 6.60 | 6.67 | 60807 | 4027.97 | 0.76% |
| 2025-09-09 | 6.76 | 6.64 | -0.10 | -1.48% | 6.61 | 6.76 | 62680 | 4171.88 | 0.78% |
| 2025-09-08 | 6.75 | 6.74 | 0.03 | 0.45% | 6.70 | 6.78 | 71256 | 4797.72 | 0.89% |
| 2025-09-05 | 6.72 | 6.71 | 0.03 | 0.45% | 6.59 | 6.73 | 49425 | 3298.43 | 0.61% |
| 2025-09-04 | 6.66 | 6.68 | 0.02 | 0.30% | 6.60 | 6.73 | 54426 | 3632.72 | 0.68% |
| 2025-09-03 | 6.76 | 6.66 | -0.11 | -1.62% | 6.63 | 6.79 | 50132 | 3361.90 | 0.62% |
| 2025-09-02 | 6.86 | 6.77 | -0.10 | -1.46% | 6.70 | 6.86 | 69152 | 4675.52 | 0.86% |
| 2025-09-01 | 6.94 | 6.87 | -0.06 | -0.87% | 6.82 | 6.95 | 69022 | 4745.20 | 0.86% |
| 2025-08-29 | 7.06 | 6.93 | -0.11 | -1.56% | 6.89 | 7.06 | 81162 | 5643.26 | 1.01% |
| 2025-08-28 | 7.08 | 7.04 | -0.03 | -0.42% | 6.86 | 7.16 | 96861 | 6787.94 | 1.20% |
| 2025-08-27 | 7.31 | 7.07 | -0.26 | -3.55% | 7.05 | 7.31 | 137669 | 9892.79 | 1.71% |
| 2025-08-26 | 7.27 | 7.33 | 0.15 | 2.09% | 7.18 | 7.39 | 179297 | 13092.47 | 2.23% |
| 2025-08-25 | 7.21 | 7.18 | -0.02 | -0.28% | 7.13 | 7.23 | 74655 | 5354.55 | 0.93% |
| 2025-08-22 | 7.25 | 7.20 | -0.03 | -0.41% | 7.14 | 7.25 | 58294 | 4186.44 | 0.73% |
| 2025-08-21 | 7.16 | 7.23 | 0.04 | 0.56% | 7.15 | 7.34 | 70988 | 5131.70 | 0.88% |
| 2025-08-20 | 7.15 | 7.19 | 0.02 | 0.28% | 7.10 | 7.19 | 47802 | 3412.24 | 0.59% |
| 2025-08-19 | 7.13 | 7.17 | 0.04 | 0.56% | 7.07 | 7.18 | 69105 | 4929.56 | 0.86% |
| 2025-08-18 | 7.18 | 7.13 | -0.02 | -0.28% | 7.11 | 7.19 | 82175 | 5871.04 | 1.02% |
| 2025-08-15 | 7.11 | 7.15 | 0.02 | 0.28% | 7.10 | 7.19 | 66177 | 4725.65 | 0.82% |
| 2025-08-14 | 7.29 | 7.13 | -0.13 | -1.79% | 7.11 | 7.29 | 68808 | 4948.33 | 0.86% |
| 2025-08-13 | 7.34 | 7.26 | -0.08 | -1.09% | 7.22 | 7.38 | 86402 | 6287.44 | 1.07% |
| 2025-08-12 | 7.41 | 7.34 | -0.06 | -0.81% | 7.28 | 7.42 | 60431 | 4428.17 | 0.75% |
| 2025-08-11 | 7.38 | 7.40 | 0.06 | 0.82% | 7.30 | 7.47 | 78173 | 5770.26 | 0.97% |
| 2025-08-08 | 7.15 | 7.34 | 0.14 | 1.94% | 7.15 | 7.37 | 111070 | 8086.54 | 1.38% |
| 2025-08-07 | 7.20 | 7.20 | -0.03 | -0.41% | 7.09 | 7.25 | 113325 | 8102.87 | 1.41% |
| 2025-08-06 | 7.14 | 7.23 | 0.10 | 1.40% | 7.01 | 7.27 | 114981 | 8272.44 | 1.43% |
| 2025-08-05 | 7.38 | 7.13 | -0.15 | -2.06% | 7.10 | 7.39 | 167232 | 11982.79 | 2.08% |
| 2025-08-04 | 7.27 | 7.28 | -0.14 | -1.89% | 7.09 | 7.35 | 186204 | 13422.98 | 2.32% |
| 2025-08-01 | 7.04 | 7.42 | 0.41 | 5.85% | 6.95 | 7.55 | 298412 | 21819.37 | 3.71% |
| 2025-07-31 | 7.01 | 7.01 | -0.12 | -1.68% | 6.94 | 7.30 | 171424 | 12226.38 | 2.13% |
| 2025-07-30 | 7.06 | 7.13 | 0.06 | 0.85% | 6.89 | 7.16 | 134669 | 9464.88 | 1.68% |
| 2025-07-29 | 6.94 | 7.07 | 0.08 | 1.14% | 6.90 | 7.08 | 85930 | 5998.35 | 1.07% |
| 2025-07-28 | 7.12 | 6.99 | -0.10 | -1.41% | 6.95 | 7.12 | 79711 | 5580.50 | 0.99% |
| 2025-07-25 | 7.11 | 7.09 | 0.00 | 0.00% | 7.01 | 7.29 | 109137 | 7803.08 | 1.36% |
| 2025-07-24 | 7.07 | 7.09 | 0.02 | 0.28% | 7.03 | 7.13 | 96380 | 6819.38 | 1.20% |
| 2025-07-23 | 7.15 | 7.07 | -0.06 | -0.84% | 7.05 | 7.44 | 232134 | 16704.76 | 2.89% |
| 2025-07-22 | 6.96 | 7.13 | 0.23 | 3.33% | 6.93 | 7.14 | 187649 | 13251.17 | 2.33% |
| 2025-07-21 | 6.85 | 6.90 | 0.18 | 2.68% | 6.79 | 6.94 | 103218 | 7103.28 | 1.28% |
| 2025-07-18 | 6.70 | 6.72 | 0.02 | 0.30% | 6.68 | 6.73 | 36289 | 2430.09 | 0.45% |
| 2025-07-17 | 6.74 | 6.70 | -0.05 | -0.74% | 6.67 | 6.75 | 51366 | 3442.14 | 0.64% |
| 2025-07-16 | 6.73 | 6.75 | 0.02 | 0.30% | 6.66 | 6.79 | 75894 | 5101.74 | 0.94% |
| 2025-07-15 | 6.99 | 6.73 | -0.31 | -4.40% | 6.70 | 7.00 | 146590 | 9972.93 | 1.82% |
| 2025-07-14 | 6.60 | 7.04 | 0.33 | 4.92% | 6.58 | 7.05 | 227567 | 15705.56 | 2.83% |
| 2025-07-11 | 6.68 | 6.71 | -0.03 | -0.45% | 6.68 | 6.80 | 58698 | 3949.13 | 0.73% |
| 2025-07-10 | 6.63 | 6.74 | 0.11 | 1.66% | 6.61 | 6.77 | 78473 | 5249.77 | 0.98% |
| 2025-07-09 | 6.63 | 6.63 | -0.01 | -0.15% | 6.58 | 6.69 | 57965 | 3844.72 | 0.72% |
| 2025-07-08 | 6.53 | 6.64 | 0.11 | 1.68% | 6.51 | 6.67 | 66875 | 4411.83 | 0.83% |
| 2025-07-07 | 6.51 | 6.53 | 0.02 | 0.31% | 6.49 | 6.55 | 24780 | 1616.50 | 0.31% |
| 2025-07-04 | 6.60 | 6.51 | -0.09 | -1.36% | 6.50 | 6.60 | 57114 | 3738.61 | 0.71% |
| 2025-07-03 | 6.58 | 6.60 | -0.06 | -0.90% | 6.58 | 6.66 | 68876 | 4552.50 | 0.86% |
| 2025-07-02 | 6.60 | 6.66 | 0.08 | 1.22% | 6.57 | 6.77 | 92737 | 6177.00 | 1.15% |
| 2025-07-01 | 6.60 | 6.58 | -0.01 | -0.15% | 6.55 | 6.63 | 35501 | 2333.47 | 0.44% |
| 2025-06-30 | 6.49 | 6.59 | 0.13 | 2.01% | 6.47 | 6.62 | 104294 | 6846.77 | 1.30% |
| 2025-06-27 | 6.46 | 6.46 | 0.00 | 0.00% | 6.43 | 6.48 | 54045 | 3489.35 | 0.67% |
| 2025-06-26 | 6.51 | 6.46 | -0.04 | -0.62% | 6.44 | 6.54 | 69533 | 4510.75 | 0.86% |
| 2025-06-25 | 6.46 | 6.50 | 0.01 | 0.15% | 6.44 | 6.52 | 89348 | 5785.32 | 1.11% |
| 2025-06-24 | 6.50 | 6.49 | -0.14 | -2.11% | 6.38 | 6.52 | 138932 | 8969.89 | 1.73% |
| 2025-06-23 | 6.56 | 6.63 | 0.15 | 2.31% | 6.45 | 6.68 | 193615 | 12754.49 | 2.41% |
| 2025-06-20 | 6.35 | 6.48 | 0.02 | 0.31% | 6.30 | 6.53 | 137402 | 8831.39 | 1.71% |
| 2025-06-19 | 6.30 | 6.46 | 0.10 | 1.57% | 6.18 | 6.66 | 169729 | 10875.96 | 2.11% |
| 2025-06-18 | 6.19 | 6.36 | 0.14 | 2.25% | 6.16 | 6.40 | 64238 | 4019.41 | 0.80% |
| 2025-06-17 | 6.18 | 6.22 | 0.02 | 0.32% | 6.17 | 6.23 | 38354 | 2377.28 | 0.48% |
| 2025-06-16 | 6.20 | 6.20 | -0.11 | -1.74% | 6.18 | 6.26 | 76483 | 4750.36 | 0.95% |
| 2025-06-13 | 6.26 | 6.31 | 0.09 | 1.45% | 6.18 | 6.52 | 141356 | 8954.32 | 1.76% |
| 2025-06-12 | 6.40 | 6.33 | -0.04 | -0.63% | 6.28 | 6.40 | 36972 | 2338.43 | 0.46% |
| 2025-06-11 | 6.33 | 6.37 | 0.05 | 0.79% | 6.31 | 6.43 | 43326 | 2761.92 | 0.54% |
| 2025-06-10 | 6.39 | 6.32 | -0.08 | -1.25% | 6.26 | 6.40 | 47314 | 2996.34 | 0.59% |
| 2025-06-09 | 6.40 | 6.40 | 0.02 | 0.31% | 6.35 | 6.41 | 30868 | 1968.97 | 0.38% |
| 2025-06-06 | 6.33 | 6.38 | 0.04 | 0.63% | 6.33 | 6.38 | 27261 | 1733.38 | 0.34% |
| 2025-06-05 | 6.37 | 6.34 | -0.03 | -0.47% | 6.32 | 6.39 | 31943 | 2026.91 | 0.40% |
| 2025-06-04 | 6.34 | 6.37 | 0.03 | 0.47% | 6.32 | 6.38 | 31743 | 2015.39 | 0.39% |
| 2025-06-03 | 6.30 | 6.34 | 0.01 | 0.16% | 6.29 | 6.36 | 41614 | 2630.14 | 0.52% |
| 2025-05-30 | 6.54 | 6.33 | -0.18 | -2.76% | 6.31 | 6.57 | 113237 | 7242.45 | 1.41% |
| 2025-05-29 | 6.44 | 6.51 | 0.10 | 1.56% | 6.40 | 6.52 | 60197 | 3894.82 | 0.75% |
| 2025-05-28 | 6.45 | 6.41 | -0.02 | -0.31% | 6.37 | 6.48 | 35856 | 2300.06 | 0.45% |
| 2025-05-27 | 6.38 | 6.43 | 0.03 | 0.47% | 6.38 | 6.60 | 70500 | 4562.59 | 0.88% |
| 2025-05-26 | 6.29 | 6.40 | 0.11 | 1.75% | 6.29 | 6.44 | 49650 | 3159.86 | 0.62% |
上证大盘股票行情在线 K线走势图
