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 |
|---|
| 2026-03-25 | 6.89 | 6.91 | 0.03 | 0.44% | 6.86 | 6.96 | 338687 | 23404.12 | 0.53% |
| 2026-03-24 | 6.85 | 6.88 | 0.09 | 1.33% | 6.76 | 6.90 | 261196 | 17859.62 | 0.41% |
| 2026-03-23 | 7.09 | 6.79 | -0.38 | -5.30% | 6.75 | 7.09 | 539942 | 37344.61 | 0.84% |
| 2026-03-20 | 7.25 | 7.17 | -0.09 | -1.24% | 7.17 | 7.29 | 291933 | 21098.93 | 0.46% |
| 2026-03-19 | 7.27 | 7.26 | -0.04 | -0.55% | 7.23 | 7.31 | 257102 | 18682.71 | 0.40% |
| 2026-03-18 | 7.32 | 7.30 | -0.03 | -0.41% | 7.27 | 7.34 | 246113 | 17951.98 | 0.38% |
| 2026-03-17 | 7.32 | 7.33 | 0.03 | 0.41% | 7.31 | 7.43 | 442769 | 32630.68 | 0.69% |
| 2026-03-16 | 7.30 | 7.30 | 0.00 | 0.00% | 7.27 | 7.33 | 211878 | 15455.78 | 0.33% |
| 2026-03-13 | 7.31 | 7.30 | -0.03 | -0.41% | 7.29 | 7.38 | 283633 | 20789.55 | 0.44% |
| 2026-03-12 | 7.27 | 7.33 | 0.04 | 0.55% | 7.26 | 7.35 | 307731 | 22505.45 | 0.48% |
| 2026-03-11 | 7.25 | 7.29 | 0.05 | 0.69% | 7.21 | 7.32 | 336974 | 24483.89 | 0.53% |
| 2026-03-10 | 7.23 | 7.24 | 0.05 | 0.70% | 7.21 | 7.27 | 254388 | 18403.55 | 0.40% |
| 2026-03-09 | 7.20 | 7.19 | -0.09 | -1.24% | 7.17 | 7.23 | 270374 | 19474.68 | 0.42% |
| 2026-03-06 | 7.19 | 7.28 | 0.07 | 0.97% | 7.18 | 7.30 | 300765 | 21826.09 | 0.47% |
| 2026-03-05 | 7.24 | 7.21 | 0.03 | 0.42% | 7.19 | 7.27 | 247318 | 17880.83 | 0.39% |
| 2026-03-04 | 7.35 | 7.18 | -0.18 | -2.45% | 7.16 | 7.37 | 528186 | 38266.20 | 0.83% |
| 2026-03-03 | 7.41 | 7.36 | -0.03 | -0.41% | 7.36 | 7.48 | 565583 | 41966.79 | 0.88% |
| 2026-03-02 | 7.40 | 7.39 | -0.07 | -0.94% | 7.30 | 7.44 | 486062 | 35855.57 | 0.76% |
| 2026-02-27 | 7.45 | 7.46 | 0.00 | 0.00% | 7.41 | 7.48 | 388273 | 28903.68 | 0.61% |
| 2026-02-26 | 7.51 | 7.46 | -0.04 | -0.53% | 7.43 | 7.52 | 412356 | 30796.02 | 0.64% |
| 2026-02-25 | 7.58 | 7.50 | -0.07 | -0.92% | 7.47 | 7.72 | 984507 | 74642.92 | 1.54% |
| 2026-02-24 | 7.61 | 7.57 | -0.01 | -0.13% | 7.56 | 7.62 | 329478 | 24993.74 | 0.52% |
| 2026-02-13 | 7.74 | 7.58 | -0.15 | -1.94% | 7.58 | 7.77 | 303395 | 23258.88 | 0.47% |
| 2026-02-12 | 7.78 | 7.73 | -0.05 | -0.64% | 7.70 | 7.79 | 352151 | 27226.27 | 0.55% |
| 2026-02-11 | 7.72 | 7.78 | 0.08 | 1.04% | 7.68 | 7.78 | 379902 | 29425.46 | 0.59% |
| 2026-02-10 | 7.64 | 7.70 | 0.07 | 0.92% | 7.61 | 7.78 | 451632 | 34850.96 | 0.71% |
| 2026-02-09 | 7.61 | 7.63 | 0.07 | 0.93% | 7.59 | 7.64 | 272617 | 20772.01 | 0.43% |
| 2026-02-06 | 7.58 | 7.56 | -0.06 | -0.79% | 7.55 | 7.65 | 304693 | 23141.48 | 0.48% |
| 2026-02-05 | 7.58 | 7.62 | 0.02 | 0.26% | 7.53 | 7.65 | 397394 | 30189.73 | 0.62% |
| 2026-02-04 | 7.51 | 7.60 | 0.09 | 1.20% | 7.48 | 7.61 | 452588 | 34142.77 | 0.71% |
| 2026-02-03 | 7.60 | 7.51 | -0.03 | -0.40% | 7.45 | 7.62 | 510389 | 38287.31 | 0.80% |
| 2026-02-02 | 7.66 | 7.54 | -0.15 | -1.95% | 7.53 | 7.82 | 773602 | 59240.08 | 1.21% |
| 2026-01-30 | 7.79 | 7.69 | -0.14 | -1.79% | 7.64 | 7.85 | 633790 | 48929.79 | 0.99% |
| 2026-01-29 | 7.72 | 7.83 | 0.10 | 1.29% | 7.60 | 7.85 | 1052273 | 80961.38 | 1.65% |
| 2026-01-28 | 7.62 | 7.73 | 0.13 | 1.71% | 7.59 | 7.99 | 1288082 | 100611.39 | 2.01% |
| 2026-01-27 | 7.69 | 7.60 | -0.11 | -1.43% | 7.53 | 7.69 | 431824 | 32858.92 | 0.68% |
| 2026-01-26 | 7.63 | 7.71 | 0.08 | 1.05% | 7.61 | 7.78 | 555571 | 42716.43 | 0.87% |
| 2026-01-23 | 7.63 | 7.63 | 0.00 | 0.00% | 7.61 | 7.69 | 330191 | 25243.63 | 0.52% |
| 2026-01-22 | 7.59 | 7.63 | 0.04 | 0.53% | 7.59 | 7.66 | 273785 | 20883.82 | 0.43% |
| 2026-01-21 | 7.65 | 7.59 | -0.07 | -0.91% | 7.57 | 7.66 | 341462 | 26003.62 | 0.53% |
| 2026-01-20 | 7.65 | 7.66 | 0.03 | 0.39% | 7.61 | 7.68 | 305818 | 23392.24 | 0.48% |
| 2026-01-19 | 7.60 | 7.63 | 0.01 | 0.13% | 7.59 | 7.66 | 300986 | 22941.44 | 0.47% |
| 2026-01-16 | 7.73 | 7.62 | -0.08 | -1.04% | 7.61 | 7.75 | 392700 | 30128.67 | 0.61% |
| 2026-01-15 | 7.77 | 7.70 | -0.12 | -1.53% | 7.68 | 7.81 | 431837 | 33402.57 | 0.68% |
| 2026-01-14 | 7.87 | 7.82 | -0.07 | -0.89% | 7.79 | 8.01 | 737680 | 58334.67 | 1.15% |
| 2026-01-13 | 7.92 | 7.89 | -0.01 | -0.13% | 7.85 | 7.98 | 559278 | 44305.16 | 0.87% |
| 2026-01-12 | 7.81 | 7.90 | 0.09 | 1.15% | 7.78 | 7.92 | 515952 | 40591.00 | 0.81% |
| 2026-01-09 | 7.75 | 7.81 | 0.06 | 0.77% | 7.74 | 7.85 | 351113 | 27382.97 | 0.55% |
| 2026-01-08 | 7.80 | 7.75 | -0.09 | -1.15% | 7.74 | 7.82 | 506838 | 39390.41 | 0.79% |
| 2026-01-07 | 7.91 | 7.84 | -0.07 | -0.88% | 7.80 | 7.93 | 459867 | 36156.52 | 0.72% |
| 2026-01-06 | 7.72 | 7.91 | 0.19 | 2.46% | 7.70 | 7.92 | 807628 | 63446.34 | 1.26% |
| 2026-01-05 | 7.66 | 7.72 | 0.07 | 0.92% | 7.62 | 7.73 | 400473 | 30794.91 | 0.63% |
| 2025-12-31 | 7.67 | 7.65 | -0.01 | -0.13% | 7.63 | 7.73 | 303828 | 23336.99 | 0.48% |
| 2025-12-30 | 7.61 | 7.66 | 0.02 | 0.26% | 7.60 | 7.69 | 247473 | 18909.74 | 0.39% |
| 2025-12-29 | 7.65 | 7.64 | 0.00 | 0.00% | 7.61 | 7.69 | 266694 | 20395.02 | 0.42% |
| 2025-12-26 | 7.59 | 7.64 | 0.03 | 0.39% | 7.58 | 7.70 | 287577 | 21979.60 | 0.45% |
| 2025-12-25 | 7.54 | 7.61 | 0.06 | 0.79% | 7.53 | 7.62 | 242053 | 18391.48 | 0.38% |
| 2025-12-24 | 7.51 | 7.55 | 0.04 | 0.53% | 7.49 | 7.56 | 232833 | 17530.95 | 0.36% |
| 2025-12-23 | 7.55 | 7.51 | -0.03 | -0.40% | 7.49 | 7.57 | 246855 | 18602.83 | 0.39% |
| 2025-12-22 | 7.56 | 7.54 | -0.02 | -0.26% | 7.54 | 7.58 | 235381 | 17792.73 | 0.37% |
| 2025-12-19 | 7.55 | 7.56 | 0.01 | 0.13% | 7.51 | 7.60 | 275109 | 20806.12 | 0.43% |
| 2025-12-18 | 7.60 | 7.55 | -0.04 | -0.53% | 7.52 | 7.61 | 304110 | 22958.95 | 0.48% |
| 2025-12-17 | 7.49 | 7.59 | 0.10 | 1.34% | 7.45 | 7.65 | 414845 | 31318.67 | 0.65% |
| 2025-12-16 | 7.54 | 7.49 | -0.07 | -0.93% | 7.47 | 7.56 | 253836 | 19048.92 | 0.40% |
| 2025-12-15 | 7.48 | 7.56 | 0.06 | 0.80% | 7.46 | 7.60 | 314560 | 23759.05 | 0.49% |
| 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% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
