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
2026-05-08	6.98	7.00	0.04	0.57%	6.88	7.03	240719	16749	2.99%
2026-05-07	6.74	6.96	0.18	2.65%	6.71	7.10	369155	25696	4.59%
2026-05-06	6.72	6.78	0.10	1.50%	6.71	6.87	256370	17410	3.19%
2026-04-30	6.80	6.68	-0.12	-1.76%	6.66	6.80	253084	17017	3.15%
2026-04-29	6.83	6.80	-0.13	-1.88%	6.70	6.91	332719	22711	4.14%
2026-04-28	6.81	6.93	-0.08	-1.14%	6.75	6.95	418136	28684	5.20%
2026-04-27	7.14	7.01	-0.28	-3.84%	6.68	7.14	663121	45593	8.25%
2026-04-24	7.06	7.29	0.66	9.95%	6.75	7.29	563450	40133	7.01%
2026-04-23	6.08	6.63	0.60	9.95%	6.06	6.63	211276	13516	2.63%
2026-04-22	6.05	6.03	-0.05	-0.82%	6.00	6.08	70013	4226	0.87%
2026-04-21	6.26	6.08	-0.13	-2.09%	6.07	6.26	73848	4531	0.92%
2026-04-20	6.33	6.21	-0.12	-1.90%	6.17	6.36	80463	5011	1.00%
2026-04-17	6.37	6.33	-0.05	-0.78%	6.31	6.39	32776	2077	0.41%
2026-04-16	6.41	6.38	-0.01	-0.16%	6.32	6.41	31073	1976	0.39%
2026-04-15	6.47	6.39	-0.02	-0.31%	6.33	6.47	37036	2367	0.46%
2026-04-14	6.42	6.41	0.00	0.00%	6.35	6.47	41366	2649	0.51%
2026-04-13	6.33	6.41	0.04	0.63%	6.31	6.41	33398	2122	0.42%
2026-04-10	6.37	6.37	0.04	0.63%	6.33	6.41	29780	1900	0.37%
2026-04-09	6.44	6.33	-0.12	-1.86%	6.30	6.45	52812	3360	0.66%
2026-04-08	6.28	6.45	0.24	3.86%	6.28	6.46	47441	3033	0.59%
2026-04-07	6.11	6.21	0.11	1.80%	6.06	6.23	37189	2291	0.46%
2026-04-03	6.27	6.10	-0.17	-2.71%	6.07	6.27	46642	2860	0.58%
2026-04-02	6.27	6.27	-0.02	-0.32%	6.23	6.32	35953	2255	0.45%
2026-04-01	6.31	6.29	0.06	0.96%	6.24	6.35	43231	2715	0.54%
2026-03-31	6.26	6.23	0.00	0.00%	6.22	6.36	56554	3555	0.70%
2026-03-30	6.04	6.23	0.10	1.63%	6.03	6.30	62619	3857	0.78%
2026-03-27	6.13	6.13	-0.05	-0.81%	6.09	6.20	58840	3612	0.73%
2026-03-26	6.24	6.18	-0.09	-1.44%	6.14	6.36	41603	2594	0.52%
2026-03-25	6.15	6.27	0.12	1.95%	6.13	6.32	52530	3277	0.65%
2026-03-24	6.08	6.15	0.21	3.54%	5.96	6.15	62016	3754	0.77%
2026-03-23	6.26	5.94	-0.42	-6.60%	5.88	6.29	108308	6580	1.35%
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%