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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 22.99 | 22.99 | 22.73 | 22.81 | -0.78% | 1.00 | 0.61% |
| 2025-05-26 | 23.23 | 23.41 | 22.83 | 22.99 | -1.37% | 1.48 | 0.89% |
| 2025-05-23 | 23.70 | 23.83 | 23.26 | 23.31 | -1.76% | 1.87 | 1.10% |
| 2025-05-22 | 23.83 | 24.21 | 23.71 | 23.73 | -0.87% | 1.30 | 0.75% |
| 2025-05-21 | 24.11 | 24.23 | 23.89 | 23.94 | -0.83% | 1.00 | 0.58% |
| 2025-05-20 | 23.84 | 24.24 | 23.67 | 24.14 | +1.47% | 1.54 | 0.89% |
| 2025-05-19 | 23.68 | 23.90 | 23.24 | 23.79 | +0.51% | 1.36 | 0.80% |
| 2025-05-16 | 23.72 | 23.93 | 23.47 | 23.67 | -0.46% | 1.39 | 0.81% |
| 2025-05-15 | 24.20 | 24.78 | 23.78 | 23.78 | -1.73% | 2.43 | 1.39% |
| 2025-05-14 | 24.13 | 24.30 | 23.95 | 24.20 | -0.12% | 1.66 | 0.95% |
| 2025-05-13 | 24.33 | 24.90 | 24.16 | 24.23 | +1.12% | 3.19 | 1.81% |
| 2025-05-12 | 23.49 | 24.05 | 23.49 | 23.96 | +2.17% | 2.00 | 1.16% |
| 2025-05-09 | 24.00 | 24.00 | 23.32 | 23.45 | -2.00% | 1.56 | 0.92% |
| 2025-05-08 | 23.72 | 24.00 | 23.56 | 23.93 | +0.71% | 1.49 | 0.86% |
| 2025-05-07 | 24.08 | 24.32 | 23.64 | 23.76 | -0.67% | 2.06 | 1.20% |
| 2025-05-06 | 23.63 | 24.05 | 23.61 | 23.92 | +1.57% | 2.02 | 1.17% |