国检集团（603060）历史行情
以下为国检集团近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.400 | 5.210 | 5.400 | 5.150 | -0.250 | -4.579% | 9.55万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.520 | 5.460 | 5.550 | 5.450 | -0.070 | -1.266% | 3.22万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.510 | 5.530 | 5.540 | 5.410 | -0.010 | -0.181% | 4.54万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.610 | 5.540 | 5.610 | 5.520 | -0.080 | -1.423% | 4.29万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.550 | 5.620 | 5.620 | 5.420 | 0.080 | 1.444% | 6.14万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.540 | 5.540 | 5.580 | 5.500 | 0.010 | 0.181% | 6.42万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.550 | 5.530 | 5.600 | 5.480 | 0.000 | 0.000% | 784.21万 | 0.43亿 | 0.975% |
| 2026-10-06 | 5.550 | 5.530 | 5.600 | 5.480 | 0.000 | 0.000% | 784.21万 | 0.43亿 | 0.975% |
| 2026-10-05 | 5.550 | 5.530 | 5.600 | 5.480 | 0.000 | 0.000% | 784.21万 | 0.43亿 | 0.975% |
| 2026-10-02 | 5.550 | 5.530 | 5.600 | 5.480 | 0.000 | 0.000% | 784.21万 | 0.43亿 | 0.975% |
| 2026-10-01 | 5.550 | 5.530 | 5.600 | 5.480 | 0.000 | 0.000% | 784.21万 | 0.43亿 | 0.975% |
| 2026-09-30 | 5.550 | 5.530 | 5.600 | 5.480 | 0.000 | 0.000% | 7.84万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.720 | 5.530 | 5.720 | 5.520 | -0.130 | -2.297% | 11.66万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.450 | 5.660 | 5.800 | 5.400 | 0.210 | 3.853% | 15.85万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.480 | 5.450 | 5.490 | 5.420 | -0.010 | -0.183% | 218.68万 | 0.12亿 | 0.272% |
| 2026-09-24 | 5.480 | 5.450 | 5.490 | 5.420 | -0.010 | -0.183% | 2.19万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.500 | 5.460 | 5.520 | 5.440 | 0.000 | 0.000% | 3.05万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.500 | 5.460 | 5.540 | 5.430 | -0.040 | -0.727% | 3.33万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.410 | 5.500 | 5.510 | 5.380 | 0.120 | 2.230% | 4.11万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.340 | 5.380 | 5.440 | 5.340 | 0.030 | 0.561% | 3.58万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.400 | 5.350 | 5.420 | 5.300 | -0.050 | -0.926% | 4.72万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.400 | 5.400 | 5.450 | 5.330 | 0.000 | 0.000% | 2.89万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.530 | 5.400 | 5.570 | 5.390 | -0.130 | -2.351% | 3.54万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.470 | 5.530 | 5.550 | 5.430 | 0.070 | 1.282% | 4.40万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.580 | 5.460 | 5.590 | 5.410 | -0.110 | -1.975% | 5.68万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.650 | 5.570 | 5.650 | 5.560 | -0.100 | -1.764% | 3.77万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.660 | 5.670 | 5.690 | 5.580 | 0.020 | 0.354% | 4.74万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.560 | 5.650 | 5.670 | 5.560 | 0.080 | 1.436% | 5.03万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.620 | 5.570 | 5.640 | 5.540 | 0.000 | 0.000% | 4.09万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.530 | 5.570 | 5.660 | 5.520 | 0.040 | 0.723% | 6.69万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.570 | 5.530 | 5.660 | 5.520 | -0.070 | -1.250% | 3.94万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.650 | 5.600 | 5.650 | 5.550 | -0.050 | -0.885% | 4.50万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.580 | 5.650 | 5.670 | 5.580 | 0.070 | 1.254% | 5.57万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.610 | 5.580 | 5.670 | 5.570 | 0.000 | 0.000% | 6.60万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.520 | 5.580 | 5.610 | 5.500 | 0.080 | 1.455% | 6.23万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.480 | 5.500 | 5.530 | 5.440 | -0.020 | -0.362% | 3.69万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.500 | 5.520 | 5.620 | 5.490 | 0.030 | 0.546% | 4.24万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.360 | 5.490 | 5.510 | 5.360 | 0.090 | 1.667% | 4.96万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.510 | 5.400 | 5.510 | 5.370 | -0.090 | -1.639% | 4.47万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.470 | 5.490 | 5.540 | 5.400 | -0.010 | -0.182% | 4.02万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.460 | 5.500 | 5.510 | 5.430 | 0.080 | 1.476% | 3.86万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.510 | 5.420 | 5.540 | 5.400 | -0.120 | -2.166% | 5.04万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.480 | 5.540 | 5.560 | 5.440 | 0.050 | 0.911% | 5.44万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.410 | 5.490 | 5.500 | 5.390 | 0.050 | 0.919% | 4.14万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.460 | 5.440 | 5.480 | 5.390 | -0.020 | -0.366% | 4.67万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.550 | 5.460 | 5.550 | 5.440 | -0.100 | -1.799% | 5.03万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.480 | 5.560 | 5.600 | 5.480 | 0.050 | 0.907% | 4.45万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.570 | 5.510 | 5.570 | 5.480 | -0.050 | -0.899% | 5.08万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.450 | 5.560 | 5.570 | 5.430 | 0.100 | 1.832% | 5.99万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.560 | 5.460 | 5.620 | 5.430 | -0.120 | -2.151% | 8.76万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.660 | 5.580 | 5.800 | 5.500 | 0.060 | 1.087% | 12.38万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.510 | 5.520 | 5.550 | 5.480 | 0.010 | 0.181% | 5.77万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.510 | 5.510 | 5.570 | 5.460 | 0.000 | 0.000% | 6.68万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.400 | 5.510 | 5.510 | 5.390 | 0.120 | 2.226% | 7.16万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.370 | 5.390 | 5.420 | 5.360 | 0.020 | 0.372% | 5.94万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.300 | 5.370 | 5.430 | 5.300 | 0.030 | 0.562% | 6.05万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.270 | 5.340 | 5.360 | 5.250 | 0.080 | 1.521% | 4.68万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.170 | 5.260 | 5.310 | 5.170 | 0.030 | 0.574% | 4.88万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.150 | 5.230 | 5.230 | 5.100 | 0.080 | 1.553% | 5.02万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.230 | 5.150 | 5.320 | 5.150 | -0.200 | -3.738% | 7.04万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.080 | 5.350 | 5.530 | 5.080 | 0.270 | 5.315% | 13.73万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.120 | 5.080 | 5.180 | 5.030 | -0.110 | -2.119% | 6.52万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.280 | 5.190 | 5.330 | 5.030 | -0.130 | -2.444% | 10.53万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.310 | 5.320 | 5.430 | 5.250 | 0.010 | 0.188% | 8.75万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.470 | 5.310 | 5.560 | 5.300 | -0.180 | -3.279% | 7.30万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.370 | 5.490 | 5.550 | 5.340 | 0.060 | 1.105% | 6.80万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.220 | 5.430 | 5.470 | 5.220 | 0.000 | 0.000% | 7.54万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.360 | 5.430 | 5.470 | 5.300 | 0.070 | 1.306% | 5.23万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.440 | 5.360 | 5.480 | 5.320 | -0.070 | -1.289% | 7.13万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.360 | 5.430 | 5.540 | 5.250 | 0.090 | 1.685% | 8.27万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.440 | 5.340 | 5.470 | 5.200 | -0.100 | -1.838% | 9.70万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.490 | 5.440 | 5.550 | 5.390 | -0.090 | -1.627% | 7.03万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.590 | 5.530 | 5.850 | 5.510 | -0.060 | -1.073% | 7.91万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.710 | 5.590 | 5.750 | 5.570 | -0.100 | -1.757% | 6.96万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.870 | 5.690 | 5.930 | 5.660 | -0.110 | -1.897% | 8.46万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.790 | 5.800 | 5.830 | 5.670 | 0.140 | 2.473% | 10.05万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.540 | 5.660 | 5.720 | 5.470 | 0.130 | 2.351% | 10.56万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.640 | 5.530 | 5.640 | 5.470 | -0.110 | -1.950% | 12.11万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.180 | 5.640 | 6.180 | 5.590 | -0.563 | -9.076% | 16.54万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.053 | 6.203 | 6.213 | 5.973 | 0.140 | 2.309% | 13.31万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.193 | 6.063 | 6.273 | 6.013 | -0.210 | -3.348% | 14.85万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.693 | 6.273 | 6.693 | 6.243 | -0.460 | -6.832% | 23.03万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.623 | 6.733 | 6.743 | 6.553 | 0.060 | 0.899% | 19.47万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.973 | 6.673 | 7.003 | 6.493 | -0.220 | -3.192% | 25.58万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.143 | 6.893 | 7.213 | 6.813 | -0.320 | -4.436% | 31.95万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.373 | 7.213 | 7.443 | 7.123 | -0.240 | -3.220% | 32.22万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.733 | 7.453 | 7.743 | 7.383 | -0.460 | -5.813% | 39.72万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.573 | 7.913 | 8.033 | 7.453 | 0.370 | 4.905% | 42.26万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.383 | 7.543 | 8.073 | 7.233 | 0.120 | 1.617% | 44.45万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.213 | 7.423 | 7.423 | 7.163 | 0.000 | 0.000% | 25.81万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.093 | 7.423 | 7.473 | 7.043 | 0.240 | 3.341% | 36.33万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.153 | 7.183 | 7.253 | 7.013 | -0.050 | -0.691% | 24.89万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.933 | 7.233 | 7.383 | 6.803 | 0.080 | 1.118% | 32.73万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.063 | 7.153 | 7.223 | 7.003 | 0.010 | 0.140% | 22.50万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.903 | 7.143 | 7.143 | 6.813 | 0.170 | 2.438% | 26.04万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.923 | 6.973 | 6.983 | 6.793 | 0.090 | 1.308% | 19.87万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.933 | 6.883 | 7.103 | 6.853 | -0.080 | -1.149% | 24.67万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.863 | 6.963 | 7.013 | 6.753 | 0.070 | 1.016% | 33.39万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.433 | 6.893 | 6.893 | 6.383 | 0.630 | 10.059% | 21.70万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.153 | 6.263 | 6.303 | 6.103 | 0.080 | 1.294% | 11.45万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.503 | 6.183 | 6.583 | 6.143 | -0.340 | -5.212% | 15.44万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.673 | 6.523 | 6.693 | 6.413 | -0.220 | -3.263% | 13.95万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.743 | 6.743 | 6.783 | 6.613 | -0.010 | -0.148% | 13.67万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.013 | 6.753 | 7.073 | 6.653 | -0.110 | -1.603% | 19.08万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.903 | 6.863 | 7.033 | 6.853 | -0.020 | -0.291% | 25.78万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.033 | 6.883 | 7.043 | 6.843 | -0.180 | -2.548% | 19.62万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.133 | 7.063 | 7.213 | 6.933 | 0.000 | 0.000% | 37.69万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.833 | 7.063 | 7.063 | 6.703 | 0.650 | 10.136% | 17.60万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.633 | 6.413 | 6.703 | 6.383 | -0.170 | -2.582% | 14.31万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.813 | 6.583 | 6.813 | 6.583 | -0.230 | -3.376% | 12.84万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.733 | 6.813 | 6.833 | 6.643 | 0.120 | 1.793% | 13.62万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.843 | 6.693 | 6.843 | 6.633 | -0.160 | -2.335% | 15.56万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.903 | 6.853 | 6.913 | 6.773 | -0.080 | -1.154% | 18.30万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.913 | 6.933 | 6.963 | 6.813 | 0.040 | 0.580% | 24.07万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.673 | 6.893 | 7.033 | 6.643 | 0.180 | 2.681% | 36.92万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.653 | 6.713 | 6.803 | 6.643 | 0.100 | 1.512% | 25.64万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.733 | 6.613 | 6.733 | 6.593 | -0.120 | -1.782% | 25.31万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.763 | 6.733 | 6.843 | 6.633 | -0.130 | -1.894% | 33.27万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.743 | 6.863 | 6.883 | 6.683 | -0.080 | -1.152% | 41.81万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.073 | 6.943 | 7.073 | 6.613 | -0.280 | -3.877% | 66.31万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.993 | 7.223 | 7.223 | 6.683 | 0.660 | 10.056% | 56.35万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.013 | 6.563 | 6.563 | 5.993 | 0.600 | 10.062% | 21.13万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.983 | 5.963 | 6.013 | 5.933 | -0.050 | -0.832% | 7.00万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.193 | 6.013 | 6.193 | 6.003 | -0.130 | -2.116% | 7.38万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.263 | 6.143 | 6.293 | 6.103 | 0.000 | 0.000% | 8.05万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.303 | 6.263 | 6.323 | 6.243 | 0.000 | 0.000% | 3.28万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.340 | 6.310 | 6.340 | 6.250 | -0.010 | -0.160% | 3.11万 | 0.20亿 | 0.390% |
| 2026-04-15 | 6.403 | 6.323 | 6.403 | 6.263 | 0.000 | 0.000% | 3.70万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.353 | 6.343 | 6.403 | 6.283 | 0.000 | 0.000% | 4.14万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.263 | 6.343 | 6.343 | 6.243 | 0.000 | 0.000% | 3.34万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.303 | 6.303 | 6.343 | 6.263 | 0.000 | 0.000% | 2.98万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.373 | 6.263 | 6.383 | 6.233 | 0.000 | 0.000% | 5.28万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.213 | 6.383 | 6.393 | 6.213 | 0.000 | 0.000% | 4.74万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.043 | 6.143 | 6.163 | 5.993 | 0.000 | 0.000% | 3.72万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.203 | 6.033 | 6.203 | 6.003 | 0.000 | 0.000% | 4.66万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.203 | 6.203 | 6.253 | 6.163 | 0.000 | 0.000% | 3.60万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.243 | 6.223 | 6.283 | 6.173 | 0.000 | 0.000% | 4.32万 | 0.00亿 | 0.000% |