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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 27.01 | 27.10 | 26.68 | 26.88 | -0.07% | 1.72 | 0.89% |
| 2026-02-13 | 27.21 | 27.38 | 26.90 | 26.90 | -1.18% | 1.87 | 0.96% |
| 2026-02-12 | 27.34 | 27.47 | 27.16 | 27.22 | -0.51% | 1.89 | 0.96% |
| 2026-02-11 | 27.20 | 27.58 | 27.10 | 27.36 | +0.22% | 2.29 | 1.17% |
| 2026-02-10 | 27.10 | 27.42 | 26.98 | 27.30 | +0.81% | 2.21 | 1.13% |
| 2026-02-09 | 26.70 | 27.09 | 26.63 | 27.08 | +2.65% | 2.50 | 1.29% |
| 2026-02-06 | 26.43 | 26.65 | 26.07 | 26.38 | -0.90% | 2.01 | 1.06% |
| 2026-02-05 | 26.48 | 26.73 | 26.42 | 26.62 | +0.04% | 1.69 | 0.88% |
| 2026-02-04 | 26.73 | 26.73 | 26.27 | 26.61 | -0.82% | 2.64 | 1.39% |
| 2026-02-03 | 26.55 | 26.87 | 26.10 | 26.83 | +2.25% | 2.51 | 1.31% |
| 2026-02-02 | 26.90 | 27.20 | 26.20 | 26.24 | -3.10% | 3.29 | 1.71% |
| 2026-01-30 | 27.51 | 27.57 | 26.80 | 27.08 | -1.53% | 3.57 | 1.83% |
| 2026-01-29 | 27.40 | 27.96 | 27.25 | 27.50 | -0.07% | 3.86 | 1.94% |
| 2026-01-28 | 27.74 | 27.82 | 27.41 | 27.52 | -1.11% | 3.05 | 1.53% |
| 2026-01-27 | 27.95 | 28.33 | 27.42 | 27.83 | -0.85% | 4.41 | 2.21% |
| 2026-01-26 | 29.20 | 29.23 | 27.91 | 28.07 | -4.03% | 6.25 | 3.06% |
| 2026-01-23 | 29.19 | 29.55 | 29.04 | 29.25 | +0.58% | 3.66 | 1.73% |
| 2026-01-22 | 29.20 | 29.46 | 28.93 | 29.08 | -0.10% | 3.26 | 1.55% |
| 2026-01-21 | 28.81 | 29.70 | 28.74 | 29.11 | +0.38% | 3.87 | 1.84% |
| 2026-01-20 | 29.71 | 29.80 | 28.81 | 29.00 | -2.19% | 4.14 | 1.97% |