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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.28 | 23.53 | 23.06 | 23.09 | -0.77% | 2.89 | 1.73% |
| 2025-07-22 | 23.30 | 23.48 | 23.07 | 23.27 | -0.09% | 1.99 | 1.19% |
| 2025-07-21 | 23.10 | 23.53 | 23.05 | 23.29 | +0.78% | 2.13 | 1.27% |
| 2025-07-18 | 23.25 | 23.54 | 22.99 | 23.11 | -0.47% | 2.18 | 1.30% |
| 2025-07-17 | 23.13 | 23.31 | 23.00 | 23.22 | -0.04% | 2.00 | 1.20% |
| 2025-07-16 | 23.66 | 23.67 | 23.11 | 23.23 | -1.40% | 2.25 | 1.33% |
| 2025-07-15 | 23.36 | 23.69 | 22.85 | 23.56 | +1.16% | 3.13 | 1.86% |
| 2025-07-14 | 23.44 | 23.69 | 23.24 | 23.29 | -0.43% | 1.70 | 1.00% |
| 2025-07-11 | 23.12 | 23.77 | 22.92 | 23.39 | +1.25% | 2.88 | 1.70% |
| 2025-07-10 | 23.08 | 23.17 | 22.83 | 23.10 | -0.30% | 1.47 | 0.88% |
| 2025-07-09 | 23.28 | 23.40 | 23.07 | 23.17 | -0.60% | 1.85 | 1.10% |
| 2025-07-08 | 23.16 | 23.33 | 23.03 | 23.31 | +1.08% | 1.68 | 1.00% |
| 2025-07-07 | 23.11 | 23.24 | 22.88 | 23.06 | -0.43% | 1.38 | 0.83% |
| 2025-07-04 | 23.23 | 23.36 | 22.88 | 23.16 | -0.51% | 1.92 | 1.15% |
| 2025-07-03 | 22.81 | 23.68 | 22.81 | 23.28 | +2.01% | 3.34 | 1.99% |
| 2025-07-02 | 23.21 | 23.38 | 22.65 | 22.82 | -2.10% | 2.92 | 1.77% |
| 2025-07-01 | 24.07 | 24.42 | 23.21 | 23.31 | -1.31% | 7.14 | 4.16% |
| 2025-06-30 | 21.51 | 23.62 | 21.51 | 23.62 | +9.98% | 7.13 | 4.25% |
| 2025-06-27 | 21.52 | 21.70 | 21.40 | 21.48 | -0.23% | 1.35 | 0.86% |
| 2025-06-26 | 21.81 | 21.91 | 21.50 | 21.53 | -1.55% | 1.71 | 1.09% |