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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 27.45 | 27.85 | 27.37 | 27.53 | +0.33% | 1.37 | 0.69% |
| 2025-11-19 | 27.69 | 27.97 | 27.28 | 27.44 | -0.54% | 1.44 | 0.73% |
| 2025-11-18 | 27.41 | 27.70 | 27.18 | 27.59 | +0.47% | 1.59 | 0.80% |
| 2025-11-17 | 28.08 | 28.23 | 27.40 | 27.46 | -2.10% | 2.24 | 1.13% |
| 2025-11-14 | 28.38 | 28.68 | 28.02 | 28.05 | -2.54% | 2.12 | 1.04% |
| 2025-11-13 | 28.00 | 28.86 | 27.82 | 28.78 | +3.12% | 2.61 | 1.27% |
| 2025-11-12 | 28.35 | 28.42 | 27.87 | 27.91 | -2.07% | 1.83 | 0.90% |
| 2025-11-11 | 29.05 | 29.19 | 28.46 | 28.50 | -1.89% | 2.35 | 1.14% |
| 2025-11-10 | 28.35 | 29.44 | 28.32 | 29.05 | +1.97% | 3.60 | 1.73% |
| 2025-11-07 | 28.20 | 29.09 | 27.80 | 28.49 | +0.99% | 3.64 | 1.78% |
| 2025-11-06 | 28.27 | 28.37 | 27.90 | 28.21 | +0.43% | 1.80 | 0.89% |
| 2025-11-05 | 27.95 | 28.28 | 27.85 | 28.09 | -0.74% | 2.26 | 1.12% |
| 2025-11-04 | 29.17 | 29.18 | 28.14 | 28.30 | -3.71% | 3.45 | 1.68% |
| 2025-11-03 | 28.98 | 29.65 | 28.81 | 29.39 | +3.49% | 4.67 | 2.21% |
| 2025-10-31 | 27.89 | 29.11 | 27.80 | 28.40 | +2.60% | 5.31 | 2.58% |
| 2025-10-30 | 28.16 | 28.40 | 27.50 | 27.68 | -2.74% | 3.67 | 1.83% |
| 2025-10-29 | 27.66 | 28.66 | 27.61 | 28.46 | +2.93% | 3.32 | 1.63% |
| 2025-10-28 | 27.71 | 28.20 | 27.53 | 27.65 | -0.54% | 2.43 | 1.21% |
| 2025-10-27 | 27.63 | 28.07 | 27.62 | 27.80 | +0.72% | 2.69 | 1.34% |
| 2025-10-24 | 27.50 | 27.96 | 27.33 | 27.60 | +0.80% | 2.23 | 1.12% |