中际联合 sh.605305
41.36
-0.22%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 41.79 | 42.40 | 41.07 | 41.36 | -0.22% | 1.92 | 2.16% |
| 2026-05-22 | 41.20 | 41.99 | 40.63 | 41.45 | +0.85% | 1.69 | 1.93% |
| 2026-05-21 | 43.00 | 43.48 | 40.88 | 41.10 | -4.77% | 2.42 | 2.70% |
| 2026-05-20 | 43.22 | 43.22 | 41.66 | 43.16 | -0.39% | 1.97 | 2.18% |
| 2026-05-19 | 42.89 | 43.75 | 42.53 | 43.33 | +1.05% | 1.70 | 1.86% |
| 2026-05-18 | 43.13 | 43.63 | 42.50 | 42.88 | -1.72% | 2.07 | 2.27% |
| 2026-05-15 | 44.57 | 45.09 | 43.31 | 43.63 | -2.11% | 2.50 | 2.68% |
| 2026-05-14 | 45.30 | 47.05 | 44.56 | 44.57 | -1.50% | 3.50 | 3.60% |
| 2026-05-13 | 44.60 | 45.86 | 44.60 | 45.25 | +1.03% | 2.49 | 2.60% |
| 2026-05-12 | 46.10 | 46.26 | 44.05 | 44.79 | -2.63% | 3.27 | 3.43% |
| 2026-05-11 | 46.15 | 46.56 | 45.60 | 46.00 | +0.07% | 2.55 | 2.61% |
| 2026-05-08 | 47.81 | 48.12 | 45.95 | 45.97 | -4.73% | 3.71 | 3.75% |
| 2026-05-07 | 47.25 | 48.80 | 46.80 | 48.25 | +2.09% | 4.11 | 4.02% |
| 2026-05-06 | 47.12 | 47.39 | 45.46 | 47.26 | -1.13% | 4.55 | 4.60% |
| 2026-04-30 | 47.75 | 48.20 | 47.32 | 47.80 | -1.24% | 2.31 | 2.28% |
| 2026-04-29 | 47.75 | 48.80 | 47.30 | 48.40 | +0.50% | 3.84 | 3.75% |
| 2026-04-28 | 46.90 | 48.90 | 46.61 | 48.16 | +5.96% | 6.92 | 6.82% |
| 2026-04-27 | 45.99 | 46.35 | 44.88 | 45.45 | -1.05% | 2.32 | 2.41% |
| 2026-04-24 | 46.20 | 47.15 | 45.40 | 45.93 | -0.63% | 2.92 | 2.97% |
| 2026-04-23 | 46.74 | 47.25 | 45.70 | 46.22 | -1.66% | 2.59 | 2.63% |