国检集团(603060)股票信息
| 股票代码 | 603060 |
| 股票名称 | 国检集团 |
| 最新价/元 | 6.49 |
| 涨跌额/元 | -0.59 |
| 涨跌幅/% | -8.33 |
| 买入/元 | 6.49 |
| 卖出/元 | 6.50 |
| 昨收/元 | 7.08 |
| 今开/元 | 6.88 |
| 最高/元 | 6.89 |
| 最低/元 | 6.41 |
| 成交量/手 | 139993.31 |
| 成交额/万 | 9284.67 |
| 股净值/元 | 20.26 |
| 市净率 | 2.83 |
| 总市值/万 | 521749.63 |
| 流通值/万 | 521749.63 |
| 换手率/% | 1.74 |
| 入市日期 | 2016-11-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
国检集团(603060)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 6.88 | 6.49 | -0.59 | -8.33 | 139993.31 | 9284.67 | 1.74 |
| 2024-10-10 | 6.68 | 7.08 | 0.43 | 6.47 | 198397.51 | 13650.07 | 2.47 |
| 2024-10-09 | 7.02 | 6.65 | -0.56 | -7.77 | 153864.94 | 10532.11 | 1.91 |
| 2024-10-08 | 7.55 | 7.21 | 0.34 | 4.95 | 269293.70 | 19377.32 | 3.35 |
| 2024-09-30 | 6.66 | 6.87 | 0.56 | 8.88 | 248301.95 | 16610.48 | 3.09 |
| 2024-09-27 | 6.16 | 6.31 | 0.22 | 3.61 | 93082.03 | 5778.88 | 1.16 |
| 2024-09-26 | 5.85 | 6.09 | 0.23 | 3.93 | 102273.28 | 6116.38 | 1.27 |
| 2024-09-25 | 5.93 | 5.86 | 0.02 | 0.34 | 119865.77 | 7105.98 | 1.49 |
| 2024-09-24 | 5.66 | 5.84 | 0.21 | 3.73 | 99175.50 | 5695.52 | 1.23 |
| 2024-09-23 | 5.66 | 5.63 | -0.07 | -1.23 | 44639.85 | 2523.64 | 0.56 |
| 2024-09-20 | 5.73 | 5.70 | -0.03 | -0.52 | 56890.44 | 3236.87 | 0.71 |
| 2024-09-19 | 5.63 | 5.73 | 0.13 | 2.32 | 71671.48 | 4086.13 | 0.89 |
| 2024-09-18 | 5.69 | 5.60 | -0.09 | -1.58 | 75803.51 | 4239.53 | 0.94 |
| 2024-09-13 | 5.70 | 5.69 | -0.03 | -0.52 | 83196.22 | 4770.22 | 1.03 |
| 2024-09-12 | 5.80 | 5.72 | -0.07 | -1.21 | 62093.56 | 3584.84 | 0.77 |
| 2024-09-11 | 5.85 | 5.79 | -0.08 | -1.36 | 63391.34 | 3686.03 | 0.79 |
| 2024-09-10 | 5.92 | 5.87 | 0.02 | 0.34 | 91484.74 | 5356.65 | 1.14 |
| 2024-09-09 | 5.85 | 5.85 | -0.05 | -0.85 | 88689.91 | 5183.62 | 1.10 |
| 2024-09-06 | 6.10 | 5.90 | -0.22 | -3.60 | 159091.69 | 9497.43 | 1.98 |
| 2024-09-05 | 6.13 | 6.12 | 0.02 | 0.33 | 120634.47 | 7384.65 | 1.50 |
| 2024-09-04 | 6.10 | 6.10 | -0.07 | -1.14 | 142145.56 | 8695.61 | 1.77 |
| 2024-09-03 | 6.10 | 6.17 | -0.07 | -1.12 | 196857.16 | 12087.01 | 2.45 |
| 2024-09-02 | 6.65 | 6.24 | -0.69 | -9.96 | 343420.13 | 21983.95 | 4.27 |
| 2024-08-30 | 7.00 | 6.93 | -0.47 | -6.35 | 456347.56 | 31395.30 | 5.68 |
| 2024-08-29 | 7.84 | 7.40 | 0.26 | 3.64 | 508451.33 | 38956.18 | 6.32 |
| 2024-08-28 | 7.14 | 7.14 | 0.65 | 10.02 | 31729.68 | 2265.50 | 0.39 |
| 2024-08-27 | 6.49 | 6.49 | 0.59 | 10.00 | 22337.49 | 1449.70 | 0.28 |
| 2024-08-26 | 5.90 | 5.90 | 0.54 | 10.08 | 29305.40 | 1729.02 | 0.36 |
| 2024-08-23 | 5.41 | 5.36 | -0.06 | -1.11 | 11283.16 | 606.80 | 0.14 |
| 2024-08-22 | 5.61 | 5.42 | -0.13 | -2.34 | 14880.60 | 815.22 | 0.19 |
| 2024-08-21 | 5.58 | 5.55 | -0.02 | -0.36 | 12013.32 | 665.60 | 0.15 |
| 2024-08-20 | 5.65 | 5.57 | -0.12 | -2.11 | 18892.96 | 1060.00 | 0.24 |
| 2024-08-19 | 5.71 | 5.69 | -0.03 | -0.52 | 17589.69 | 1002.67 | 0.22 |
| 2024-08-16 | 5.77 | 5.72 | -0.04 | -0.69 | 12870.80 | 738.70 | 0.16 |
| 2024-08-15 | 5.73 | 5.76 | -0.03 | -0.52 | 15739.06 | 908.23 | 0.20 |
| 2024-08-14 | 5.83 | 5.79 | -0.06 | -1.03 | 32103.18 | 1876.04 | 0.40 |
| 2024-08-13 | 5.75 | 5.85 | 0.15 | 2.63 | 42567.70 | 2448.86 | 0.53 |
| 2024-08-12 | 5.76 | 5.70 | -0.04 | -0.70 | 60242.79 | 3544.50 | 0.75 |
| 2024-08-09 | 5.80 | 5.74 | -0.05 | -0.86 | 13333.80 | 773.08 | 0.17 |
| 2024-08-08 | 5.74 | 5.79 | 0.03 | 0.52 | 9683.49 | 559.39 | 0.12 |
| 2024-08-07 | 5.80 | 5.76 | -0.02 | -0.35 | 12394.33 | 716.81 | 0.15 |
| 2024-08-06 | 5.75 | 5.78 | 0.08 | 1.40 | 17712.62 | 1021.11 | 0.22 |
| 2024-08-05 | 5.70 | 5.70 | -0.01 | -0.18 | 19134.06 | 1103.35 | 0.24 |
| 2024-08-02 | 5.70 | 5.71 | -0.04 | -0.70 | 12545.34 | 722.23 | 0.16 |
| 2024-08-01 | 5.78 | 5.75 | -0.02 | -0.35 | 17230.42 | 995.89 | 0.21 |
| 2024-07-31 | 5.60 | 5.77 | 0.14 | 2.49 | 16603.71 | 950.34 | 0.21 |
| 2024-07-30 | 5.62 | 5.63 | 0.02 | 0.36 | 11226.64 | 630.79 | 0.14 |
| 2024-07-29 | 5.64 | 5.61 | 0.00 | 0.00 | 11199.26 | 627.56 | 0.14 |
| 2024-07-26 | 5.53 | 5.61 | 0.09 | 1.63 | 10673.84 | 597.65 | 0.13 |
| 2024-07-25 | 5.40 | 5.52 | 0.10 | 1.85 | 17378.44 | 955.31 | 0.22 |
| 2024-07-24 | 5.57 | 5.42 | -0.15 | -2.69 | 21345.47 | 1161.71 | 0.27 |
| 2024-07-23 | 5.67 | 5.57 | -0.10 | -1.76 | 13347.38 | 752.58 | 0.17 |
| 2024-07-22 | 5.63 | 5.67 | 0.02 | 0.35 | 10437.14 | 591.99 | 0.13 |
| 2024-07-19 | 5.66 | 5.65 | -0.01 | -0.18 | 11229.23 | 634.95 | 0.14 |
| 2024-07-18 | 5.65 | 5.66 | -0.02 | -0.35 | 11614.42 | 654.60 | 0.14 |
| 2024-07-17 | 5.68 | 5.68 | -0.03 | -0.53 | 8985.90 | 511.22 | 0.11 |
| 2024-07-16 | 5.72 | 5.71 | 0.00 | 0.00 | 10822.70 | 613.72 | 0.13 |
| 2024-07-15 | 5.90 | 5.71 | -0.15 | -2.56 | 16344.56 | 943.12 | 0.20 |
| 2024-07-12 | 5.86 | 5.86 | 0.00 | 0.00 | 18021.83 | 1060.52 | 0.22 |
| 2024-07-11 | 5.88 | 5.86 | 0.15 | 2.63 | 23338.21 | 1365.32 | 0.29 |
| 2024-07-10 | 5.55 | 5.71 | 0.09 | 1.60 | 19101.47 | 1086.85 | 0.24 |
| 2024-07-09 | 5.63 | 5.62 | 0.00 | 0.00 | 20599.37 | 1148.96 | 0.26 |
| 2024-07-08 | 5.75 | 5.62 | -0.16 | -2.77 | 19553.18 | 1108.91 | 0.24 |
| 2024-07-05 | 5.79 | 5.78 | 0.03 | 0.52 | 12081.75 | 693.09 | 0.15 |
| 2024-07-04 | 5.92 | 5.75 | -0.15 | -2.54 | 17566.44 | 1019.70 | 0.22 |
| 2024-07-03 | 5.97 | 5.90 | -0.07 | -1.17 | 16192.17 | 961.30 | 0.20 |
| 2024-07-02 | 5.91 | 5.97 | 0.06 | 1.02 | 15581.70 | 928.87 | 0.19 |
| 2024-07-01 | 5.89 | 5.91 | 0.07 | 1.20 | 15884.34 | 933.48 | 0.20 |
| 2024-06-28 | 5.90 | 5.84 | -0.11 | -1.85 | 22794.38 | 1348.85 | 0.28 |
| 2024-06-27 | 6.02 | 5.95 | -0.08 | -1.33 | 17967.87 | 1079.07 | 0.22 |
| 2024-06-26 | 5.81 | 6.03 | 0.21 | 3.61 | 18793.37 | 1111.68 | 0.23 |
| 2024-06-25 | 5.99 | 5.93 | -0.06 | -1.00 | 22236.12 | 1322.44 | 0.28 |
| 2024-06-24 | 6.20 | 5.99 | -0.26 | -4.16 | 28388.20 | 1718.78 | 0.35 |
| 2024-06-21 | 6.18 | 6.25 | 0.05 | 0.81 | 17024.57 | 1055.22 | 0.21 |
| 2024-06-20 | 6.34 | 6.20 | -0.09 | -1.43 | 20802.45 | 1292.32 | 0.26 |
| 2024-06-19 | 6.33 | 6.29 | -0.03 | -0.48 | 18892.34 | 1192.03 | 0.24 |
| 2024-06-18 | 6.30 | 6.32 | 0.07 | 1.12 | 17478.12 | 1105.51 | 0.22 |
| 2024-06-17 | 6.28 | 6.25 | -0.08 | -1.26 | 21574.72 | 1348.98 | 0.27 |
| 2024-06-14 | 6.30 | 6.33 | 0.01 | 0.16 | 15037.59 | 946.42 | 0.19 |
| 2024-06-13 | 6.36 | 6.32 | -0.04 | -0.63 | 15252.12 | 964.09 | 0.19 |
| 2024-06-12 | 6.34 | 6.36 | 0.01 | 0.16 | 18077.52 | 1148.67 | 0.22 |
| 2024-06-11 | 6.35 | 6.35 | -0.03 | -0.47 | 21634.13 | 1362.38 | 0.27 |
| 2024-06-07 | 6.35 | 6.38 | 0.09 | 1.43 | 28991.71 | 1846.39 | 0.36 |
| 2024-06-06 | 6.47 | 6.29 | -0.15 | -2.33 | 42210.30 | 2676.57 | 0.53 |
| 2024-06-05 | 6.60 | 6.44 | -0.16 | -2.42 | 32754.43 | 2122.98 | 0.41 |
| 2024-06-04 | 6.69 | 6.60 | -0.09 | -1.35 | 24004.44 | 1578.71 | 0.30 |
| 2024-06-03 | 6.81 | 6.69 | -0.13 | -1.91 | 22037.72 | 1479.64 | 0.27 |
| 2024-05-31 | 6.85 | 6.82 | -0.05 | -0.73 | 17757.32 | 1216.51 | 0.22 |
| 2024-05-30 | 6.85 | 6.87 | 0.02 | 0.29 | 11957.27 | 822.87 | 0.15 |
| 2024-05-29 | 6.84 | 6.85 | 0.01 | 0.15 | 10924.58 | 749.57 | 0.14 |
| 2024-05-28 | 6.91 | 6.84 | -0.11 | -1.58 | 20610.54 | 1420.01 | 0.26 |
| 2024-05-27 | 7.03 | 6.95 | -0.08 | -1.14 | 20984.59 | 1453.22 | 0.26 |
| 2024-05-24 | 7.12 | 7.03 | -0.09 | -1.26 | 17322.51 | 1225.43 | 0.22 |
| 2024-05-23 | 7.26 | 7.12 | -0.15 | -2.06 | 20286.58 | 1454.61 | 0.25 |
| 2024-05-22 | 7.26 | 7.27 | -0.02 | -0.27 | 15717.79 | 1143.00 | 0.20 |
| 2024-05-21 | 7.44 | 7.29 | -0.17 | -2.28 | 23367.70 | 1717.57 | 0.29 |
| 2024-05-20 | 7.56 | 7.46 | -0.03 | -0.40 | 27709.98 | 2075.71 | 0.34 |
| 2024-05-17 | 7.40 | 7.49 | 0.09 | 1.22 | 28247.46 | 2098.44 | 0.35 |
| 2024-05-16 | 7.33 | 7.40 | 0.06 | 0.82 | 28011.86 | 2074.40 | 0.35 |
| 2024-05-15 | 7.39 | 7.34 | -0.05 | -0.68 | 18545.67 | 1367.27 | 0.23 |
日K线
周K线
月K线
