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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 41.59 | 42.77 | 41.36 | 41.47 | +0.34% | 2.02 | 2.27% |
| 2025-11-19 | 42.02 | 42.41 | 41.15 | 41.33 | -1.83% | 2.07 | 2.34% |
| 2025-11-18 | 42.66 | 42.99 | 41.94 | 42.10 | -1.84% | 2.31 | 2.57% |
| 2025-11-17 | 43.49 | 43.89 | 42.60 | 42.89 | -2.41% | 2.87 | 3.14% |
| 2025-11-14 | 43.56 | 44.65 | 43.42 | 43.95 | -0.11% | 2.41 | 2.57% |
| 2025-11-13 | 44.00 | 44.65 | 43.41 | 44.00 | -0.05% | 2.81 | 3.00% |
| 2025-11-12 | 45.25 | 45.25 | 43.69 | 44.02 | -2.89% | 3.87 | 4.12% |
| 2025-11-11 | 46.53 | 46.82 | 45.21 | 45.33 | -2.50% | 4.66 | 4.80% |
| 2025-11-10 | 48.58 | 48.85 | 45.75 | 46.49 | -3.67% | 6.18 | 6.21% |
| 2025-11-07 | 47.12 | 49.15 | 46.53 | 48.26 | +2.31% | 5.81 | 5.67% |
| 2025-11-06 | 47.08 | 48.17 | 46.48 | 47.17 | +0.11% | 5.54 | 5.52% |
| 2025-11-05 | 45.30 | 47.52 | 44.45 | 47.12 | +2.79% | 6.58 | 6.70% |
| 2025-11-04 | 45.00 | 47.15 | 44.95 | 45.84 | +2.12% | 6.50 | 6.63% |
| 2025-11-03 | 45.90 | 46.18 | 44.03 | 44.89 | +0.38% | 7.30 | 7.65% |
| 2025-10-31 | 44.53 | 45.55 | 43.55 | 44.72 | +1.06% | 10.81 | 11.44% |
| 2025-10-30 | 43.72 | 44.25 | 42.91 | 44.25 | +9.99% | 6.08 | 6.50% |
| 2025-10-29 | 39.12 | 40.56 | 38.30 | 40.23 | +1.95% | 3.98 | 4.71% |
| 2025-10-28 | 38.91 | 39.98 | 38.34 | 39.46 | +2.02% | 3.31 | 3.98% |
| 2025-10-27 | 38.70 | 40.20 | 38.00 | 38.68 | -1.45% | 4.37 | 5.28% |
| 2025-10-24 | 38.45 | 39.88 | 38.10 | 39.25 | +3.37% | 3.37 | 4.06% |