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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 24.60 | 24.77 | 24.33 | 24.72 | +1.85% | 1.82 | 1.03% |
| 2026-03-23 | 25.40 | 25.51 | 24.03 | 24.27 | -6.29% | 3.70 | 2.07% |
| 2026-03-20 | 27.47 | 27.69 | 25.85 | 25.90 | -4.99% | 4.03 | 2.10% |
| 2026-03-19 | 27.81 | 27.81 | 27.14 | 27.26 | -2.71% | 2.86 | 1.45% |
| 2026-03-18 | 27.90 | 28.22 | 27.71 | 28.02 | +0.72% | 2.49 | 1.23% |
| 2026-03-17 | 28.13 | 28.50 | 27.82 | 27.82 | -0.89% | 3.06 | 1.51% |
| 2026-03-16 | 27.60 | 28.11 | 27.40 | 28.07 | +1.01% | 3.24 | 1.61% |
| 2026-03-13 | 27.76 | 28.45 | 27.35 | 27.79 | -0.68% | 4.06 | 2.02% |
| 2026-03-12 | 26.25 | 28.57 | 25.97 | 27.98 | +7.00% | 7.88 | 3.97% |
| 2026-03-11 | 26.24 | 26.42 | 26.06 | 26.15 | +0.04% | 1.35 | 0.72% |
| 2026-03-10 | 26.25 | 26.46 | 26.04 | 26.14 | +0.58% | 1.64 | 0.87% |
| 2026-03-09 | 25.70 | 26.09 | 25.25 | 25.99 | -0.73% | 2.02 | 1.09% |
| 2026-03-06 | 25.76 | 26.35 | 25.67 | 26.18 | +1.67% | 1.45 | 0.77% |
| 2026-03-05 | 25.67 | 25.93 | 25.53 | 25.75 | +1.90% | 1.89 | 1.02% |
| 2026-03-04 | 25.77 | 26.09 | 25.23 | 25.27 | -2.85% | 2.36 | 1.28% |
| 2026-03-03 | 26.67 | 27.08 | 26.00 | 26.01 | -2.66% | 3.11 | 1.64% |
| 2026-03-02 | 26.84 | 27.08 | 26.31 | 26.72 | -2.23% | 2.85 | 1.48% |
| 2026-02-27 | 26.85 | 27.41 | 26.83 | 27.33 | +1.18% | 2.18 | 1.11% |
| 2026-02-26 | 27.38 | 27.40 | 26.92 | 27.01 | -1.28% | 2.55 | 1.31% |
| 2026-02-25 | 26.92 | 27.77 | 26.90 | 27.36 | +1.79% | 2.88 | 1.46% |