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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 27.51 | 27.55 | 26.78 | 27.38 | -0.62% | 2.60 | 1.33% |
| 2025-10-22 | 28.03 | 28.31 | 27.53 | 27.55 | -2.06% | 2.56 | 1.28% |
| 2025-10-21 | 28.00 | 28.55 | 27.66 | 28.13 | +0.72% | 3.75 | 1.86% |
| 2025-10-20 | 30.03 | 30.23 | 27.65 | 27.93 | -6.46% | 8.38 | 4.12% |
| 2025-10-17 | 30.87 | 31.20 | 29.79 | 29.86 | -3.43% | 4.44 | 2.03% |
| 2025-10-16 | 30.73 | 31.88 | 30.73 | 30.92 | +0.98% | 5.60 | 2.49% |
| 2025-10-15 | 29.28 | 30.94 | 28.94 | 30.62 | +4.86% | 6.45 | 2.96% |
| 2025-10-14 | 30.20 | 31.15 | 28.95 | 29.20 | -2.21% | 4.77 | 2.22% |
| 2025-10-13 | 29.39 | 30.05 | 29.10 | 29.86 | -1.58% | 4.00 | 1.87% |
| 2025-10-10 | 31.20 | 31.35 | 30.24 | 30.34 | -3.44% | 4.74 | 2.14% |
| 2025-10-09 | 29.02 | 31.80 | 28.72 | 31.42 | +8.64% | 9.16 | 4.16% |
| 2025-09-30 | 29.20 | 29.28 | 28.51 | 28.92 | -0.41% | 3.94 | 1.89% |
| 2025-09-29 | 29.10 | 29.55 | 29.01 | 29.04 | +0.21% | 3.04 | 1.44% |
| 2025-09-26 | 30.06 | 30.17 | 28.90 | 28.98 | -4.07% | 4.57 | 2.17% |
| 2025-09-25 | 29.60 | 30.50 | 29.46 | 30.21 | +1.82% | 5.61 | 2.59% |
| 2025-09-24 | 29.53 | 29.77 | 29.06 | 29.67 | +0.27% | 4.43 | 2.09% |
| 2025-09-23 | 29.94 | 30.08 | 28.79 | 29.59 | -1.33% | 5.99 | 2.84% |
| 2025-09-22 | 30.69 | 30.95 | 29.51 | 29.99 | -2.50% | 6.05 | 2.79% |
| 2025-09-19 | 30.69 | 31.15 | 30.39 | 30.76 | +0.20% | 3.86 | 1.74% |
| 2025-09-18 | 31.83 | 32.09 | 30.30 | 30.70 | -3.88% | 7.25 | 3.23% |