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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.50 | 25.00 | 24.24 | 24.95 | +1.51% | 3.98 | 2.23% |
| 2025-08-19 | 24.52 | 24.95 | 24.40 | 24.58 | +0.82% | 3.56 | 2.01% |
| 2025-08-18 | 24.05 | 24.62 | 24.05 | 24.38 | +1.67% | 4.08 | 2.33% |
| 2025-08-15 | 23.76 | 24.04 | 23.68 | 23.98 | +0.46% | 3.21 | 1.87% |
| 2025-08-14 | 23.86 | 24.10 | 23.42 | 23.87 | +0.25% | 3.51 | 2.05% |
| 2025-08-13 | 23.74 | 24.00 | 23.66 | 23.81 | +0.46% | 2.35 | 1.37% |
| 2025-08-12 | 23.53 | 24.06 | 23.53 | 23.70 | +0.77% | 2.42 | 1.41% |
| 2025-08-11 | 23.39 | 23.69 | 23.36 | 23.52 | +0.47% | 1.94 | 1.14% |
| 2025-08-08 | 23.68 | 23.68 | 23.39 | 23.41 | -1.43% | 1.81 | 1.07% |
| 2025-08-07 | 24.05 | 24.26 | 23.73 | 23.75 | -1.17% | 1.95 | 1.13% |
| 2025-08-06 | 24.01 | 24.14 | 23.84 | 24.03 | -0.54% | 1.86 | 1.08% |
| 2025-08-05 | 23.79 | 24.20 | 23.60 | 24.16 | +2.03% | 3.04 | 1.76% |
| 2025-08-04 | 23.41 | 23.69 | 23.26 | 23.68 | +0.25% | 1.44 | 0.85% |
| 2025-08-01 | 23.75 | 23.89 | 23.30 | 23.62 | -0.67% | 2.74 | 1.61% |
| 2025-07-31 | 24.08 | 24.75 | 23.55 | 23.78 | -1.37% | 3.77 | 2.17% |
| 2025-07-30 | 24.34 | 24.51 | 23.96 | 24.11 | -1.07% | 2.55 | 1.46% |
| 2025-07-29 | 24.50 | 24.84 | 24.18 | 24.37 | -0.53% | 2.83 | 1.61% |
| 2025-07-28 | 25.00 | 25.20 | 24.45 | 24.50 | 0.00% | 5.52 | 3.09% |
| 2025-07-25 | 23.87 | 25.01 | 23.68 | 24.50 | +2.04% | 6.98 | 3.97% |
| 2025-07-24 | 23.12 | 24.31 | 23.01 | 24.01 | +3.98% | 4.92 | 2.92% |