国联股份 sh.603613
24.90
-1.07%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 25.30 | 25.41 | 24.63 | 24.90 | -1.07% | 2.49 | 1.39% |
| 2026-05-22 | 25.48 | 25.66 | 24.82 | 25.17 | -1.29% | 4.40 | 2.43% |
| 2026-05-21 | 26.32 | 27.73 | 25.42 | 25.50 | -2.49% | 6.24 | 3.29% |
| 2026-05-20 | 26.58 | 26.71 | 25.90 | 26.15 | -2.32% | 2.24 | 1.19% |
| 2026-05-19 | 26.29 | 26.84 | 26.21 | 26.77 | +1.86% | 2.14 | 1.12% |
| 2026-05-18 | 26.72 | 26.92 | 26.14 | 26.28 | -2.59% | 3.09 | 1.62% |
| 2026-05-15 | 26.76 | 28.23 | 26.76 | 26.98 | +0.78% | 4.45 | 2.25% |
| 2026-05-14 | 27.94 | 28.12 | 26.73 | 26.77 | -3.32% | 4.02 | 2.06% |
| 2026-05-13 | 27.37 | 27.86 | 27.01 | 27.69 | +1.17% | 3.20 | 1.62% |
| 2026-05-12 | 28.22 | 28.22 | 27.27 | 27.37 | -3.63% | 4.83 | 2.43% |
| 2026-05-11 | 28.86 | 29.09 | 28.20 | 28.40 | -1.66% | 5.57 | 2.71% |
| 2026-05-08 | 28.25 | 29.08 | 27.60 | 28.88 | +1.65% | 5.76 | 2.80% |
| 2026-05-07 | 28.24 | 28.70 | 27.95 | 28.41 | +1.43% | 3.77 | 1.84% |
| 2026-05-06 | 27.31 | 28.75 | 27.28 | 28.01 | +3.24% | 3.78 | 1.87% |
| 2026-04-30 | 28.00 | 28.13 | 27.09 | 27.13 | -3.55% | 4.00 | 2.03% |
| 2026-04-29 | 27.78 | 28.75 | 27.68 | 28.13 | +1.44% | 3.24 | 1.59% |
| 2026-04-28 | 27.59 | 28.57 | 27.35 | 27.73 | -3.51% | 5.09 | 2.53% |
| 2026-04-27 | 29.00 | 29.43 | 28.73 | 28.74 | -0.73% | 3.56 | 1.70% |
| 2026-04-24 | 27.71 | 29.65 | 27.57 | 28.95 | +4.40% | 6.54 | 3.14% |
| 2026-04-23 | 28.73 | 28.89 | 27.72 | 27.73 | -3.38% | 4.10 | 2.03% |