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 |
|---|
| 2025-12-15 | 6.04 | 6.09 | 0.05 | 0.83% | 6.00 | 6.12 | 58304 | 3542.73 | 0.73% |
| 2025-12-12 | 6.15 | 6.04 | -0.06 | -0.98% | 6.04 | 6.15 | 43437 | 2647.00 | 0.54% |
| 2025-12-11 | 6.19 | 6.10 | -0.08 | -1.29% | 6.08 | 6.22 | 49124 | 3011.35 | 0.61% |
| 2025-12-10 | 6.21 | 6.18 | -0.05 | -0.80% | 6.15 | 6.23 | 41386 | 2560.84 | 0.51% |
| 2025-12-09 | 6.30 | 6.23 | -0.06 | -0.95% | 6.22 | 6.30 | 44110 | 2757.56 | 0.55% |
| 2025-12-08 | 6.32 | 6.29 | -0.03 | -0.47% | 6.28 | 6.34 | 44743 | 2818.79 | 0.56% |
| 2025-12-05 | 6.21 | 6.32 | 0.10 | 1.61% | 6.15 | 6.32 | 49140 | 3074.49 | 0.61% |
| 2025-12-04 | 6.34 | 6.22 | -0.14 | -2.20% | 6.21 | 6.37 | 61881 | 3878.88 | 0.77% |
| 2025-12-03 | 6.38 | 6.36 | -0.03 | -0.47% | 6.31 | 6.39 | 51941 | 3297.13 | 0.65% |
| 2025-12-02 | 6.38 | 6.39 | -0.02 | -0.31% | 6.31 | 6.40 | 53206 | 3380.21 | 0.66% |
| 2025-12-01 | 6.43 | 6.41 | -0.03 | -0.47% | 6.37 | 6.48 | 65706 | 4214.77 | 0.82% |
| 2025-11-28 | 6.33 | 6.44 | 0.10 | 1.58% | 6.26 | 6.44 | 51729 | 3298.39 | 0.64% |
| 2025-11-27 | 6.35 | 6.34 | 0.01 | 0.16% | 6.31 | 6.43 | 51663 | 3286.47 | 0.64% |
| 2025-11-26 | 6.36 | 6.33 | -0.02 | -0.31% | 6.31 | 6.42 | 44988 | 2858.23 | 0.56% |
| 2025-11-25 | 6.34 | 6.35 | 0.02 | 0.32% | 6.31 | 6.40 | 45710 | 2910.30 | 0.57% |
| 2025-11-24 | 6.33 | 6.33 | 0.01 | 0.16% | 6.31 | 6.38 | 63714 | 4039.38 | 0.79% |
| 2025-11-21 | 6.48 | 6.32 | -0.18 | -2.77% | 6.30 | 6.57 | 81043 | 5183.66 | 1.01% |
| 2025-11-20 | 6.55 | 6.50 | -0.01 | -0.15% | 6.45 | 6.58 | 55228 | 3592.11 | 0.69% |
| 2025-11-19 | 6.71 | 6.51 | -0.20 | -2.98% | 6.50 | 6.72 | 76343 | 5032.50 | 0.95% |
| 2025-11-18 | 6.74 | 6.71 | -0.06 | -0.89% | 6.67 | 6.76 | 55858 | 3744.73 | 0.69% |
| 2025-11-17 | 6.76 | 6.77 | 0.03 | 0.45% | 6.70 | 6.77 | 50606 | 3412.90 | 0.63% |
| 2025-11-14 | 6.68 | 6.74 | 0.03 | 0.45% | 6.68 | 6.77 | 51147 | 3449.11 | 0.64% |
| 2025-11-13 | 6.69 | 6.71 | 0.02 | 0.30% | 6.65 | 6.72 | 53817 | 3599.27 | 0.67% |
| 2025-11-12 | 6.69 | 6.69 | 0.00 | 0.00% | 6.66 | 6.73 | 49326 | 3300.52 | 0.61% |
| 2025-11-11 | 6.69 | 6.69 | 0.00 | 0.00% | 6.67 | 6.71 | 39262 | 2625.60 | 0.49% |
| 2025-11-10 | 6.65 | 6.69 | 0.04 | 0.60% | 6.63 | 6.69 | 43270 | 2883.99 | 0.54% |
| 2025-11-07 | 6.62 | 6.65 | 0.03 | 0.45% | 6.60 | 6.66 | 34641 | 2300.69 | 0.43% |
| 2025-11-06 | 6.67 | 6.62 | -0.04 | -0.60% | 6.61 | 6.67 | 40214 | 2667.20 | 0.50% |
| 2025-11-05 | 6.60 | 6.66 | 0.04 | 0.60% | 6.58 | 6.68 | 51647 | 3427.01 | 0.64% |
| 2025-11-04 | 6.56 | 6.62 | 0.03 | 0.46% | 6.55 | 6.63 | 52460 | 3462.86 | 0.65% |
| 2025-11-03 | 6.53 | 6.59 | 0.06 | 0.92% | 6.52 | 6.59 | 55084 | 3616.83 | 0.69% |
| 2025-10-31 | 6.52 | 6.53 | 0.02 | 0.31% | 6.50 | 6.56 | 51914 | 3388.84 | 0.65% |
| 2025-10-30 | 6.55 | 6.51 | -0.06 | -0.91% | 6.48 | 6.59 | 58784 | 3844.37 | 0.73% |
| 2025-10-29 | 6.55 | 6.57 | 0.02 | 0.31% | 6.47 | 6.57 | 40709 | 2658.53 | 0.51% |
| 2025-10-28 | 6.57 | 6.55 | -0.02 | -0.30% | 6.53 | 6.61 | 38343 | 2513.84 | 0.48% |
| 2025-10-27 | 6.58 | 6.57 | -0.01 | -0.15% | 6.52 | 6.61 | 42474 | 2782.43 | 0.53% |
| 2025-10-24 | 6.71 | 6.58 | -0.12 | -1.79% | 6.56 | 6.74 | 76555 | 5073.56 | 0.95% |
| 2025-10-23 | 6.59 | 6.70 | 0.12 | 1.82% | 6.55 | 6.70 | 68322 | 4540.68 | 0.85% |
| 2025-10-22 | 6.53 | 6.58 | 0.04 | 0.61% | 6.50 | 6.63 | 45307 | 2984.91 | 0.56% |
| 2025-10-21 | 6.44 | 6.54 | 0.09 | 1.40% | 6.42 | 6.55 | 50404 | 3279.42 | 0.63% |
| 2025-10-20 | 6.44 | 6.45 | 0.04 | 0.62% | 6.38 | 6.45 | 35664 | 2287.41 | 0.44% |
| 2025-10-17 | 6.46 | 6.41 | -0.07 | -1.08% | 6.40 | 6.50 | 33754 | 2176.78 | 0.42% |
| 2025-10-16 | 6.55 | 6.48 | -0.07 | -1.07% | 6.47 | 6.57 | 43735 | 2841.29 | 0.54% |
| 2025-10-15 | 6.47 | 6.55 | 0.08 | 1.24% | 6.47 | 6.56 | 44851 | 2929.25 | 0.56% |
| 2025-10-14 | 6.44 | 6.47 | 0.05 | 0.78% | 6.42 | 6.52 | 50699 | 3280.81 | 0.63% |
| 2025-10-13 | 6.32 | 6.42 | -0.07 | -1.08% | 6.30 | 6.47 | 58313 | 3727.06 | 0.73% |
| 2025-10-10 | 6.42 | 6.49 | 0.06 | 0.93% | 6.40 | 6.52 | 48590 | 3145.40 | 0.60% |
| 2025-10-09 | 6.40 | 6.43 | 0.03 | 0.47% | 6.37 | 6.43 | 31554 | 2021.53 | 0.39% |
| 2025-09-30 | 6.42 | 6.40 | -0.02 | -0.31% | 6.40 | 6.46 | 21453 | 1378.50 | 0.27% |
| 2025-09-29 | 6.41 | 6.42 | 0.02 | 0.31% | 6.28 | 6.44 | 36814 | 2348.25 | 0.46% |
| 2025-09-26 | 6.37 | 6.40 | 0.01 | 0.16% | 6.34 | 6.43 | 29755 | 1904.68 | 0.37% |
| 2025-09-25 | 6.43 | 6.39 | -0.04 | -0.62% | 6.34 | 6.48 | 35875 | 2299.47 | 0.45% |
| 2025-09-24 | 6.35 | 6.43 | 0.04 | 0.63% | 6.34 | 6.43 | 33589 | 2150.17 | 0.42% |
| 2025-09-23 | 6.41 | 6.39 | -0.04 | -0.62% | 6.25 | 6.42 | 64038 | 4048.39 | 0.80% |
| 2025-09-22 | 6.50 | 6.43 | -0.10 | -1.53% | 6.40 | 6.52 | 37513 | 2411.73 | 0.47% |
| 2025-09-19 | 6.47 | 6.53 | 0.03 | 0.46% | 6.44 | 6.55 | 46501 | 3012.39 | 0.58% |
| 2025-09-18 | 6.60 | 6.50 | -0.09 | -1.37% | 6.46 | 6.61 | 61893 | 4049.22 | 0.77% |
| 2025-09-17 | 6.61 | 6.59 | -0.01 | -0.15% | 6.57 | 6.63 | 37612 | 2482.87 | 0.47% |
| 2025-09-16 | 6.64 | 6.60 | -0.03 | -0.45% | 6.55 | 6.65 | 56016 | 3689.45 | 0.70% |
| 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% |
上证大盘股票行情在线 K线走势图
国检集团(603060)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
