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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 28.51 | 28.96 | 28.43 | 28.70 | +1.02% | 3.21 | 1.55% |
| 2026-04-21 | 28.30 | 28.79 | 28.25 | 28.41 | -0.11% | 3.19 | 1.55% |
| 2026-04-20 | 27.77 | 28.83 | 27.67 | 28.44 | +2.30% | 3.99 | 1.95% |
| 2026-04-17 | 27.77 | 28.16 | 27.60 | 27.80 | +0.58% | 3.11 | 1.55% |
| 2026-04-16 | 27.20 | 27.89 | 26.90 | 27.64 | +1.73% | 4.15 | 2.10% |
| 2026-04-15 | 25.55 | 27.79 | 25.51 | 27.17 | +6.51% | 6.23 | 3.23% |
| 2026-04-14 | 25.40 | 25.57 | 25.12 | 25.51 | +1.67% | 1.89 | 1.04% |
| 2026-04-13 | 25.02 | 25.24 | 25.01 | 25.09 | -1.03% | 1.31 | 0.73% |
| 2026-04-10 | 25.18 | 25.58 | 25.18 | 25.35 | +1.20% | 1.79 | 0.98% |
| 2026-04-09 | 25.27 | 25.27 | 25.04 | 25.05 | -1.88% | 1.59 | 0.88% |
| 2026-04-08 | 24.98 | 25.54 | 24.96 | 25.53 | +3.99% | 2.46 | 1.35% |
| 2026-04-07 | 24.43 | 24.76 | 24.43 | 24.55 | +0.99% | 0.77 | 0.43% |
| 2026-04-03 | 24.97 | 25.00 | 24.27 | 24.31 | -2.25% | 1.29 | 0.73% |
| 2026-04-02 | 25.40 | 25.40 | 24.77 | 24.87 | -2.28% | 1.35 | 0.75% |
| 2026-04-01 | 25.20 | 25.68 | 25.03 | 25.45 | +2.54% | 1.76 | 0.96% |
| 2026-03-31 | 24.77 | 25.35 | 24.70 | 24.82 | +0.20% | 1.62 | 0.90% |
| 2026-03-30 | 24.61 | 24.93 | 24.36 | 24.77 | -0.64% | 1.42 | 0.80% |
| 2026-03-27 | 24.52 | 25.14 | 24.50 | 24.93 | -0.20% | 1.30 | 0.72% |
| 2026-03-26 | 25.11 | 25.44 | 24.86 | 24.98 | -0.32% | 1.52 | 0.84% |
| 2026-03-25 | 24.80 | 25.42 | 24.79 | 25.06 | +1.38% | 1.76 | 0.97% |