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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 21.68 | 21.92 | 21.46 | 21.86 | +1.15% | 1.96 | 1.25% |
| 2025-06-24 | 21.18 | 21.63 | 21.18 | 21.61 | +2.17% | 1.68 | 1.08% |
| 2025-06-23 | 20.69 | 21.28 | 20.36 | 21.16 | +1.29% | 2.39 | 1.59% |
| 2025-06-20 | 22.22 | 22.55 | 20.89 | 20.89 | -6.72% | 4.24 | 2.73% |
| 2025-06-19 | 22.93 | 23.01 | 22.19 | 22.39 | -2.69% | 1.92 | 1.17% |
| 2025-06-18 | 23.24 | 23.24 | 22.88 | 23.01 | -0.69% | 0.91 | 0.55% |
| 2025-06-17 | 23.43 | 23.52 | 23.12 | 23.17 | -1.06% | 1.18 | 0.70% |
| 2025-06-16 | 23.46 | 23.75 | 23.28 | 23.42 | -0.51% | 1.27 | 0.75% |
| 2025-06-13 | 24.18 | 24.21 | 23.51 | 23.54 | -3.12% | 3.35 | 1.95% |
| 2025-06-12 | 23.88 | 24.31 | 23.75 | 24.30 | +1.16% | 2.52 | 1.45% |
| 2025-06-11 | 23.64 | 24.29 | 23.64 | 24.02 | +0.92% | 2.21 | 1.27% |
| 2025-06-10 | 23.88 | 24.01 | 23.54 | 23.80 | -0.29% | 1.67 | 0.97% |
| 2025-06-09 | 23.93 | 23.97 | 23.72 | 23.87 | +0.08% | 1.35 | 0.78% |
| 2025-06-06 | 23.73 | 23.97 | 23.53 | 23.85 | +0.84% | 1.47 | 0.85% |
| 2025-06-05 | 23.72 | 23.77 | 23.53 | 23.65 | -0.50% | 1.24 | 0.73% |
| 2025-06-04 | 23.28 | 23.80 | 23.28 | 23.77 | +1.88% | 1.64 | 0.96% |
| 2025-06-03 | 22.73 | 23.91 | 22.70 | 23.33 | +2.77% | 2.94 | 1.73% |
| 2025-05-30 | 23.13 | 23.13 | 22.34 | 22.70 | -2.15% | 2.00 | 1.22% |
| 2025-05-29 | 22.82 | 23.25 | 22.79 | 23.20 | +1.66% | 1.14 | 0.68% |
| 2025-05-28 | 22.88 | 23.01 | 22.78 | 22.82 | +0.04% | 0.82 | 0.50% |