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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 29.88 | 30.25 | 29.55 | 29.65 | -1.00% | 4.48 | 2.09% |
| 2026-01-16 | 30.68 | 31.30 | 29.92 | 29.95 | -2.35% | 5.77 | 2.64% |
| 2026-01-15 | 31.00 | 31.18 | 30.34 | 30.67 | -1.73% | 6.05 | 2.73% |
| 2026-01-14 | 29.36 | 32.23 | 29.30 | 31.21 | +5.98% | 12.79 | 5.73% |
| 2026-01-13 | 29.87 | 30.45 | 29.34 | 29.45 | -0.47% | 6.36 | 2.96% |
| 2026-01-12 | 28.73 | 29.70 | 28.66 | 29.59 | +3.03% | 6.61 | 3.13% |
| 2026-01-09 | 28.20 | 28.80 | 28.15 | 28.72 | +1.20% | 4.32 | 2.10% |
| 2026-01-08 | 27.59 | 28.75 | 27.59 | 28.38 | +1.90% | 4.45 | 2.17% |
| 2026-01-07 | 28.30 | 28.32 | 27.80 | 27.85 | -1.80% | 3.67 | 1.82% |
| 2026-01-06 | 28.08 | 28.39 | 28.02 | 28.36 | +0.60% | 3.47 | 1.71% |
| 2026-01-05 | 27.87 | 28.40 | 27.87 | 28.19 | +0.68% | 3.68 | 1.82% |
| 2025-12-31 | 27.58 | 28.84 | 27.58 | 28.00 | +1.82% | 4.87 | 2.38% |
| 2025-12-30 | 27.18 | 27.84 | 27.11 | 27.50 | +0.55% | 2.33 | 1.17% |
| 2025-12-29 | 27.80 | 28.25 | 27.21 | 27.35 | -1.72% | 3.88 | 1.95% |
| 2025-12-26 | 27.75 | 28.09 | 27.67 | 27.83 | -0.25% | 2.70 | 1.34% |
| 2025-12-25 | 27.73 | 27.93 | 27.58 | 27.90 | +0.43% | 2.08 | 1.04% |
| 2025-12-24 | 27.60 | 27.95 | 27.31 | 27.78 | +0.29% | 2.73 | 1.37% |
| 2025-12-23 | 27.50 | 27.92 | 27.43 | 27.70 | +0.44% | 2.43 | 1.22% |
| 2025-12-22 | 28.00 | 28.27 | 27.44 | 27.58 | -0.72% | 2.88 | 1.44% |
| 2025-12-19 | 27.67 | 27.97 | 27.58 | 27.78 | +0.87% | 2.17 | 1.08% |