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 |
|---|
| 2025-12-12 | 7.46 | 7.50 | 0.02 | 0.27% | 7.46 | 7.57 | 364703 | 27391.95 | 0.57% |
| 2025-12-11 | 7.52 | 7.48 | -0.04 | -0.53% | 7.45 | 7.59 | 292497 | 21960.33 | 0.46% |
| 2025-12-10 | 7.45 | 7.52 | 0.06 | 0.80% | 7.40 | 7.54 | 278070 | 20774.55 | 0.43% |
| 2025-12-09 | 7.55 | 7.46 | -0.14 | -1.84% | 7.44 | 7.58 | 345082 | 25865.76 | 0.54% |
| 2025-12-08 | 7.58 | 7.60 | 0.10 | 1.33% | 7.53 | 7.69 | 721489 | 55047.59 | 1.13% |
| 2025-12-05 | 7.37 | 7.50 | 0.13 | 1.76% | 7.34 | 7.54 | 479409 | 35679.75 | 0.75% |
| 2025-12-04 | 7.36 | 7.37 | 0.03 | 0.41% | 7.32 | 7.42 | 263091 | 19403.48 | 0.41% |
| 2025-12-03 | 7.37 | 7.34 | -0.01 | -0.14% | 7.32 | 7.40 | 226646 | 16678.20 | 0.35% |
| 2025-12-02 | 7.38 | 7.35 | -0.04 | -0.54% | 7.33 | 7.39 | 169101 | 12431.01 | 0.26% |
| 2025-12-01 | 7.32 | 7.39 | 0.07 | 0.96% | 7.31 | 7.39 | 316343 | 23297.76 | 0.49% |
| 2025-11-28 | 7.29 | 7.32 | 0.02 | 0.27% | 7.27 | 7.32 | 190120 | 13882.80 | 0.30% |
| 2025-11-27 | 7.29 | 7.30 | 0.00 | 0.00% | 7.27 | 7.34 | 184386 | 13489.25 | 0.29% |
| 2025-11-26 | 7.34 | 7.30 | -0.04 | -0.54% | 7.28 | 7.36 | 236594 | 17327.54 | 0.37% |
| 2025-11-25 | 7.34 | 7.34 | 0.02 | 0.27% | 7.32 | 7.37 | 258764 | 19005.11 | 0.40% |
| 2025-11-24 | 7.31 | 7.32 | 0.04 | 0.55% | 7.26 | 7.36 | 283956 | 20749.55 | 0.44% |
| 2025-11-21 | 7.48 | 7.28 | -0.27 | -3.58% | 7.28 | 7.52 | 507547 | 37452.11 | 0.79% |
| 2025-11-20 | 7.66 | 7.55 | -0.02 | -0.26% | 7.55 | 7.69 | 406524 | 31004.17 | 0.64% |
| 2025-11-19 | 7.60 | 7.57 | -0.02 | -0.26% | 7.52 | 7.63 | 285565 | 21617.74 | 0.45% |
| 2025-11-18 | 7.62 | 7.59 | -0.04 | -0.52% | 7.57 | 7.65 | 302712 | 23032.71 | 0.47% |
| 2025-11-17 | 7.71 | 7.63 | -0.08 | -1.04% | 7.61 | 7.72 | 333142 | 25461.00 | 0.52% |
| 2025-11-14 | 7.75 | 7.71 | -0.08 | -1.03% | 7.71 | 7.81 | 349417 | 27132.65 | 0.55% |
| 2025-11-13 | 7.74 | 7.79 | 0.05 | 0.65% | 7.72 | 7.81 | 316597 | 24576.14 | 0.50% |
| 2025-11-12 | 7.83 | 7.74 | -0.08 | -1.02% | 7.71 | 7.83 | 394737 | 30656.25 | 0.62% |
| 2025-11-11 | 7.90 | 7.82 | -0.07 | -0.89% | 7.80 | 7.91 | 412858 | 32369.90 | 0.65% |
| 2025-11-10 | 7.81 | 7.89 | 0.08 | 1.02% | 7.79 | 7.92 | 358474 | 28164.06 | 0.56% |
| 2025-11-07 | 7.86 | 7.81 | -0.07 | -0.89% | 7.81 | 7.88 | 315263 | 24690.29 | 0.49% |
| 2025-11-06 | 7.78 | 7.88 | 0.11 | 1.42% | 7.77 | 7.91 | 436623 | 34324.82 | 0.68% |
| 2025-11-05 | 7.76 | 7.77 | -0.02 | -0.26% | 7.74 | 7.82 | 281127 | 21893.62 | 0.44% |
| 2025-11-04 | 7.79 | 7.79 | -0.01 | -0.13% | 7.74 | 7.81 | 346256 | 26931.79 | 0.54% |
| 2025-11-03 | 7.83 | 7.80 | -0.04 | -0.51% | 7.75 | 7.84 | 378868 | 29498.74 | 0.59% |
| 2025-10-31 | 7.93 | 7.84 | -0.09 | -1.13% | 7.83 | 7.98 | 570265 | 44964.86 | 0.89% |
| 2025-10-30 | 8.03 | 7.93 | -0.12 | -1.49% | 7.91 | 8.04 | 524934 | 41857.36 | 0.82% |
| 2025-10-29 | 7.89 | 8.05 | 0.16 | 2.03% | 7.88 | 8.08 | 744589 | 59575.61 | 1.16% |
| 2025-10-28 | 7.99 | 7.89 | -0.09 | -1.13% | 7.88 | 7.99 | 472238 | 37420.16 | 0.74% |
| 2025-10-27 | 8.00 | 7.98 | 0.05 | 0.63% | 7.93 | 8.03 | 705677 | 56317.36 | 1.10% |
| 2025-10-24 | 7.78 | 7.93 | 0.12 | 1.54% | 7.78 | 7.93 | 676249 | 53107.30 | 1.06% |
| 2025-10-23 | 7.71 | 7.81 | 0.09 | 1.17% | 7.67 | 7.81 | 566906 | 43976.21 | 0.89% |
| 2025-10-22 | 7.75 | 7.72 | -0.05 | -0.64% | 7.70 | 7.76 | 305670 | 23600.71 | 0.48% |
| 2025-10-21 | 7.68 | 7.77 | 0.09 | 1.17% | 7.66 | 7.85 | 553194 | 43012.33 | 0.87% |
| 2025-10-20 | 7.71 | 7.68 | 0.04 | 0.52% | 7.65 | 7.77 | 471236 | 36295.37 | 0.74% |
| 2025-10-17 | 7.87 | 7.64 | -0.23 | -2.92% | 7.64 | 7.91 | 751524 | 58440.10 | 1.18% |
| 2025-10-16 | 7.91 | 7.87 | -0.07 | -0.88% | 7.82 | 7.94 | 497794 | 39222.12 | 0.78% |
| 2025-10-15 | 7.87 | 7.94 | 0.08 | 1.02% | 7.78 | 7.96 | 701882 | 55228.80 | 1.10% |
| 2025-10-14 | 7.89 | 7.86 | -0.01 | -0.13% | 7.83 | 8.01 | 656752 | 51995.65 | 1.03% |
| 2025-10-13 | 7.80 | 7.87 | -0.09 | -1.13% | 7.77 | 7.93 | 694849 | 54389.88 | 1.09% |
| 2025-10-10 | 7.83 | 7.96 | 0.08 | 1.02% | 7.82 | 8.05 | 795131 | 63320.40 | 1.24% |
| 2025-10-09 | 7.85 | 7.88 | -0.01 | -0.13% | 7.75 | 7.92 | 732049 | 57428.09 | 1.14% |
| 2025-09-30 | 7.95 | 7.89 | -0.11 | -1.38% | 7.83 | 7.99 | 883373 | 69742.18 | 1.38% |
| 2025-09-29 | 7.73 | 8.00 | 0.24 | 3.09% | 7.73 | 8.15 | 1444087 | 114762.12 | 2.26% |
| 2025-09-26 | 7.63 | 7.76 | 0.15 | 1.97% | 7.62 | 7.91 | 993396 | 77638.52 | 1.55% |
| 2025-09-25 | 7.70 | 7.61 | -0.12 | -1.55% | 7.61 | 7.72 | 565040 | 43262.80 | 0.88% |
| 2025-09-24 | 7.47 | 7.73 | 0.23 | 3.07% | 7.45 | 7.82 | 1135771 | 87322.47 | 1.78% |
| 2025-09-23 | 7.57 | 7.50 | -0.10 | -1.32% | 7.38 | 7.57 | 502152 | 37456.51 | 0.79% |
| 2025-09-22 | 7.57 | 7.60 | 0.03 | 0.40% | 7.52 | 7.60 | 401560 | 30358.36 | 0.63% |
| 2025-09-19 | 7.60 | 7.57 | -0.04 | -0.53% | 7.51 | 7.63 | 472157 | 35711.41 | 0.74% |
| 2025-09-18 | 7.80 | 7.61 | -0.23 | -2.93% | 7.56 | 7.81 | 931489 | 71628.72 | 1.46% |
| 2025-09-17 | 7.65 | 7.84 | 0.21 | 2.75% | 7.62 | 7.90 | 962548 | 74896.28 | 1.51% |
| 2025-09-16 | 7.70 | 7.63 | -0.06 | -0.78% | 7.59 | 7.71 | 751847 | 57489.06 | 1.18% |
| 2025-09-15 | 7.75 | 7.69 | -0.05 | -0.65% | 7.66 | 7.78 | 566361 | 43705.23 | 0.89% |
| 2025-09-12 | 7.89 | 7.74 | -0.15 | -1.90% | 7.73 | 7.90 | 786323 | 61369.21 | 1.23% |
| 2025-09-11 | 7.70 | 7.89 | 0.19 | 2.47% | 7.69 | 7.92 | 749137 | 58526.27 | 1.17% |
| 2025-09-10 | 7.74 | 7.70 | -0.04 | -0.52% | 7.67 | 7.78 | 445276 | 34371.98 | 0.70% |
| 2025-09-09 | 7.80 | 7.74 | -0.06 | -0.77% | 7.72 | 7.83 | 734233 | 57061.52 | 1.15% |
| 2025-09-08 | 7.82 | 7.80 | 0.00 | 0.00% | 7.77 | 8.03 | 1036164 | 81460.49 | 1.62% |
| 2025-09-05 | 7.84 | 7.80 | -0.01 | -0.13% | 7.78 | 7.89 | 556939 | 43611.35 | 0.87% |
| 2025-09-04 | 7.87 | 7.81 | -0.07 | -0.89% | 7.75 | 7.91 | 625909 | 49084.75 | 0.98% |
| 2025-09-03 | 8.13 | 7.88 | -0.22 | -2.72% | 7.83 | 8.14 | 539852 | 43017.96 | 0.84% |
| 2025-09-02 | 8.22 | 8.10 | -0.09 | -1.10% | 8.01 | 8.22 | 650445 | 52701.89 | 1.02% |
| 2025-09-01 | 8.35 | 8.19 | -0.15 | -1.80% | 8.16 | 8.37 | 714316 | 58815.45 | 1.12% |
| 2025-08-29 | 8.55 | 8.34 | -0.17 | -2.00% | 8.33 | 8.59 | 680011 | 57341.02 | 1.06% |
| 2025-08-28 | 8.35 | 8.51 | 0.13 | 1.55% | 8.30 | 8.54 | 601372 | 50682.07 | 0.94% |
| 2025-08-27 | 8.69 | 8.38 | -0.31 | -3.57% | 8.36 | 8.73 | 745727 | 63900.23 | 1.17% |
| 2025-08-26 | 8.62 | 8.69 | 0.01 | 0.12% | 8.56 | 8.76 | 584610 | 50751.06 | 0.91% |
| 2025-08-25 | 8.59 | 8.68 | 0.15 | 1.76% | 8.47 | 8.70 | 748788 | 64124.03 | 1.17% |
| 2025-08-22 | 8.37 | 8.53 | 0.16 | 1.91% | 8.34 | 8.54 | 569262 | 48061.70 | 0.89% |
| 2025-08-21 | 8.40 | 8.37 | -0.04 | -0.48% | 8.30 | 8.49 | 518025 | 43438.51 | 0.81% |
| 2025-08-20 | 8.20 | 8.41 | 0.18 | 2.19% | 8.15 | 8.41 | 649148 | 53817.20 | 1.02% |
| 2025-08-19 | 8.16 | 8.23 | 0.02 | 0.24% | 8.10 | 8.33 | 623931 | 51165.48 | 0.98% |
| 2025-08-18 | 8.27 | 8.21 | -0.02 | -0.24% | 8.15 | 8.33 | 806737 | 66423.54 | 1.26% |
| 2025-08-15 | 8.00 | 8.23 | 0.21 | 2.62% | 7.95 | 8.30 | 892523 | 73129.38 | 1.40% |
上证大盘股票行情在线 K线走势图
国投资本(600061)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
