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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.51 | 28.12 | 27.40 | 27.54 | -0.36% | 2.28 | 1.14% |
| 2025-12-17 | 27.60 | 27.90 | 27.15 | 27.64 | +0.11% | 2.82 | 1.42% |
| 2025-12-16 | 28.47 | 28.50 | 27.51 | 27.61 | -3.02% | 2.58 | 1.28% |
| 2025-12-15 | 28.70 | 28.70 | 27.99 | 28.47 | -1.66% | 3.43 | 1.68% |
| 2025-12-12 | 29.60 | 29.73 | 28.61 | 28.95 | -2.20% | 4.14 | 1.98% |
| 2025-12-11 | 29.16 | 30.58 | 29.05 | 29.60 | +1.47% | 4.40 | 2.04% |
| 2025-12-10 | 29.55 | 29.60 | 28.94 | 29.17 | -1.55% | 2.80 | 1.33% |
| 2025-12-09 | 30.20 | 30.61 | 29.57 | 29.63 | -2.24% | 3.71 | 1.72% |
| 2025-12-08 | 29.98 | 30.67 | 29.70 | 30.31 | +1.03% | 4.29 | 1.97% |
| 2025-12-05 | 30.02 | 30.60 | 29.93 | 30.00 | -0.40% | 4.01 | 1.84% |
| 2025-12-04 | 29.68 | 30.77 | 29.41 | 30.12 | +1.21% | 5.30 | 2.45% |
| 2025-12-03 | 28.38 | 30.38 | 28.28 | 29.76 | +4.31% | 7.76 | 3.65% |
| 2025-12-02 | 27.45 | 28.79 | 27.06 | 28.53 | +3.63% | 4.97 | 2.46% |
| 2025-12-01 | 27.52 | 27.70 | 27.37 | 27.53 | -0.58% | 2.12 | 1.07% |
| 2025-11-28 | 28.06 | 28.12 | 27.45 | 27.69 | -1.32% | 2.35 | 1.18% |
| 2025-11-27 | 27.75 | 28.48 | 27.75 | 28.06 | +1.12% | 2.87 | 1.41% |
| 2025-11-26 | 27.51 | 28.36 | 27.51 | 27.75 | +0.40% | 2.20 | 1.09% |
| 2025-11-25 | 27.42 | 28.06 | 27.42 | 27.64 | +1.39% | 2.27 | 1.13% |
| 2025-11-24 | 26.99 | 27.59 | 26.50 | 27.26 | +0.96% | 1.82 | 0.93% |
| 2025-11-21 | 27.35 | 27.70 | 26.75 | 27.00 | -1.93% | 2.33 | 1.19% |