国检集团 (603060) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	6.63	6.36	-0.28	-4.22%	6.34	6.69	89926	5840	1.12%
2026-03-19	6.74	6.64	-0.11	-1.63%	6.62	6.75	44426	2968	0.55%
2026-03-18	6.71	6.75	0.04	0.60%	6.69	6.77	31543	2122	0.39%
2026-03-17	6.85	6.71	-0.12	-1.76%	6.71	6.85	45198	3061	0.56%
2026-03-16	6.80	6.83	0.02	0.29%	6.79	6.88	48982	3346	0.61%
2026-03-13	6.89	6.81	-0.10	-1.45%	6.81	6.96	72372	4981	0.90%
2026-03-12	6.86	6.91	0.08	1.17%	6.81	6.97	69375	4799	0.86%
2026-03-11	6.89	6.83	-0.06	-0.87%	6.79	6.90	53225	3638	0.66%
2026-03-10	6.85	6.89	0.07	1.03%	6.79	6.90	55489	3804	0.69%
2026-03-09	6.86	6.82	-0.09	-1.30%	6.76	6.88	61997	4225	0.77%
2026-03-06	6.67	6.91	0.21	3.13%	6.66	6.92	82046	5618	1.02%
2026-03-05	6.63	6.70	0.11	1.67%	6.61	6.74	72480	4850	0.90%
2026-03-04	6.55	6.59	-0.08	-1.20%	6.52	6.67	91672	6037	1.14%
2026-03-03	6.81	6.67	-0.10	-1.48%	6.65	6.87	82974	5598	1.03%
2026-03-02	6.80	6.77	-0.14	-2.03%	6.69	6.85	98760	6695	1.23%
2026-02-27	6.81	6.91	0.11	1.62%	6.81	7.00	94474	6525	1.18%
2026-02-26	6.80	6.80	0.01	0.15%	6.74	6.83	63384	4298	0.79%
2026-02-25	6.84	6.79	-0.06	-0.88%	6.76	6.87	63775	4346	0.79%
2026-02-24	6.80	6.85	0.07	1.03%	6.74	6.87	57156	3895	0.71%
2026-02-13	6.77	6.78	-0.02	-0.29%	6.76	6.87	52744	3593	0.66%
2026-02-12	6.97	6.80	-0.19	-2.72%	6.78	6.99	92122	6310	1.15%
2026-02-11	6.96	6.99	0.16	2.34%	6.92	7.13	155335	10918	1.93%
2026-02-10	6.91	6.83	-0.08	-1.16%	6.82	6.91	77593	5318	0.97%
2026-02-09	6.94	6.91	0.08	1.17%	6.84	7.02	116524	8080	1.45%
2026-02-06	6.86	6.83	-0.04	-0.58%	6.76	6.90	87016	5956	1.08%
2026-02-05	6.88	6.87	-0.03	-0.43%	6.81	6.98	134108	9249	1.67%
2026-02-04	6.70	6.90	0.16	2.37%	6.64	7.04	322108	22152	4.01%
2026-02-03	6.49	6.74	0.29	4.50%	6.46	6.94	225932	15073	2.81%
2026-02-02	6.57	6.45	-0.11	-1.68%	6.44	6.58	63390	4127	0.79%
2026-01-30	6.49	6.56	0.06	0.92%	6.46	6.58	78603	5132	0.98%
2026-01-29	6.50	6.50	0.01	0.15%	6.42	6.55	54935	3564	0.68%
2026-01-28	6.57	6.49	-0.08	-1.22%	6.48	6.58	52818	3443	0.66%
2026-01-27	6.56	6.57	0.03	0.46%	6.42	6.57	58418	3798	0.73%
2026-01-26	6.57	6.54	-0.01	-0.15%	6.46	6.59	74312	4840	0.92%
2026-01-23	6.54	6.55	0.03	0.46%	6.49	6.64	84605	5547	1.05%
2026-01-22	6.47	6.52	0.05	0.77%	6.43	6.54	54231	3528	0.67%
2026-01-21	6.45	6.47	0.00	0.00%	6.37	6.48	78706	5060	0.98%
2026-01-20	6.41	6.47	0.09	1.41%	6.39	6.65	91432	5927	1.14%
2026-01-19	6.30	6.38	0.10	1.59%	6.28	6.39	53962	3424	0.67%
2026-01-16	6.28	6.28	0.02	0.32%	6.25	6.35	67097	4220	0.83%
2026-01-15	6.30	6.26	-0.04	-0.63%	6.25	6.32	49400	3101	0.61%
2026-01-14	6.31	6.30	0.02	0.32%	6.21	6.36	87400	5502	1.09%
2026-01-13	6.38	6.28	-0.11	-1.72%	6.27	6.40	68924	4353	0.86%
2026-01-12	6.23	6.39	0.18	2.90%	6.22	6.40	129815	8225	1.61%
2026-01-09	6.20	6.21	0.00	0.00%	6.16	6.23	73670	4563	0.92%
2026-01-08	6.14	6.21	0.07	1.14%	6.10	6.31	100858	6256	1.25%
2026-01-07	6.16	6.14	-0.02	-0.32%	6.10	6.18	50434	3096	0.63%
2026-01-06	6.12	6.16	0.03	0.49%	6.10	6.16	71325	4375	0.89%
2026-01-05	6.08	6.13	0.05	0.82%	6.08	6.15	41750	2556	0.52%
2025-12-31	6.06	6.08	0.04	0.66%	6.02	6.10	30847	1869	0.38%
2025-12-30	6.10	6.04	-0.06	-0.98%	6.03	6.10	34776	2107	0.43%
2025-12-29	6.11	6.10	-0.03	-0.49%	6.08	6.13	27529	1678	0.34%
2025-12-26	6.16	6.13	-0.04	-0.65%	6.11	6.18	29969	1840	0.37%
2025-12-25	6.17	6.17	0.01	0.16%	6.12	6.19	33286	2052	0.41%
2025-12-24	6.10	6.16	0.07	1.15%	6.07	6.17	29941	1838	0.37%
2025-12-23	6.13	6.09	-0.04	-0.65%	6.08	6.15	30156	1842	0.38%
2025-12-22	6.15	6.13	0.01	0.16%	6.12	6.19	32307	1988	0.40%
2025-12-19	6.07	6.12	0.06	0.99%	6.05	6.14	34958	2135	0.43%
2025-12-18	6.02	6.06	0.04	0.66%	5.99	6.09	33099	2005	0.41%
2025-12-17	6.00	6.02	0.02	0.33%	5.93	6.04	45058	2693	0.56%
2025-12-16	6.09	6.00	-0.09	-1.48%	5.98	6.10	47238	2843	0.59%
2025-12-15	6.04	6.09	0.05	0.83%	6.00	6.12	58304	3542	0.73%
2025-12-12	6.15	6.04	-0.06	-0.98%	6.04	6.15	43437	2647	0.54%