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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 32.90 | 32.90 | 31.50 | 31.94 | -3.09% | 8.11 | 3.53% |
| 2025-09-16 | 31.32 | 33.46 | 31.10 | 32.96 | +5.27% | 9.18 | 3.93% |
| 2025-09-15 | 32.00 | 32.88 | 30.98 | 31.31 | -1.23% | 7.97 | 3.48% |
| 2025-09-12 | 32.13 | 32.84 | 31.70 | 31.70 | -0.63% | 7.86 | 3.38% |
| 2025-09-11 | 31.55 | 32.13 | 31.20 | 31.90 | +0.16% | 6.46 | 2.83% |
| 2025-09-10 | 32.31 | 32.44 | 31.42 | 31.85 | -0.31% | 7.02 | 3.06% |
| 2025-09-09 | 32.29 | 32.98 | 31.74 | 31.95 | +1.20% | 13.71 | 5.88% |
| 2025-09-08 | 28.99 | 31.57 | 28.75 | 31.57 | +10.00% | 12.38 | 5.56% |
| 2025-09-05 | 27.25 | 28.94 | 26.95 | 28.70 | +5.05% | 6.67 | 3.29% |
| 2025-09-04 | 27.60 | 28.12 | 26.80 | 27.32 | -1.37% | 5.53 | 2.79% |
| 2025-09-03 | 28.57 | 28.84 | 27.51 | 27.70 | -2.98% | 6.19 | 3.04% |
| 2025-09-02 | 29.88 | 30.04 | 28.43 | 28.55 | -3.51% | 8.24 | 3.92% |
| 2025-09-01 | 29.16 | 30.05 | 29.07 | 29.59 | +1.47% | 9.40 | 4.42% |
| 2025-08-29 | 29.27 | 29.48 | 28.51 | 29.16 | +1.04% | 7.95 | 3.80% |
| 2025-08-28 | 28.81 | 29.39 | 28.14 | 28.86 | -0.93% | 14.69 | 7.07% |
| 2025-08-27 | 26.60 | 29.13 | 26.49 | 29.13 | +10.01% | 19.90 | 9.61% |
| 2025-08-26 | 25.98 | 27.20 | 25.90 | 26.48 | +1.34% | 5.56 | 2.92% |
| 2025-08-25 | 26.05 | 26.42 | 25.75 | 26.13 | +0.31% | 5.74 | 3.06% |
| 2025-08-22 | 26.01 | 26.13 | 25.82 | 26.05 | -0.76% | 4.39 | 2.34% |
| 2025-08-21 | 25.00 | 27.00 | 24.98 | 26.25 | +5.21% | 10.31 | 5.45% |