国联股份 (603613) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-02	19.80	19.18	-0.47	-2.39%	19.12	19.80	85731	16495	1.19%
2026-09-01	18.92	19.65	0.77	4.08%	18.91	19.90	170071	33139	2.36%
2026-08-31	18.60	18.88	0.41	2.22%	18.52	19.14	109050	20506	1.51%
2026-08-28	18.55	18.47	-0.08	-0.43%	18.36	18.68	50044	9259	0.69%
2026-08-27	18.30	18.55	0.12	0.65%	18.28	18.68	76706	14208	1.06%
2026-08-26	18.25	18.43	0.25	1.38%	18.19	18.56	61246	11270	0.85%
2026-08-25	17.81	18.18	0.27	1.51%	17.76	18.35	63052	11396	0.88%
2026-08-24	18.19	17.91	-0.33	-1.81%	17.83	18.43	67758	12206	0.94%
2026-08-21	18.51	18.24	-0.35	-1.88%	18.13	18.56	64072	11695	0.89%
2026-08-20	18.00	18.59	0.64	3.57%	18.00	18.77	105768	19437	1.47%
2026-08-19	18.40	17.95	-0.50	-2.71%	17.88	18.47	92728	16784	1.29%
2026-08-18	18.87	18.45	-0.38	-2.02%	18.24	18.93	77577	14261	1.08%
2026-08-17	18.94	18.83	-0.12	-0.63%	18.37	18.96	93966	17464	1.30%
2026-08-14	18.87	18.95	0.04	0.21%	18.87	19.43	87428	16698	1.21%
2026-08-13	19.26	18.91	-0.34	-1.77%	18.88	19.45	75509	14437	1.05%
2026-08-12	19.19	19.25	0.06	0.31%	19.06	19.46	70782	13659	0.98%
2026-08-11	19.60	19.19	-0.43	-2.19%	19.18	19.63	68515	13221	0.95%
2026-08-10	19.62	19.62	-0.01	-0.05%	19.34	19.72	72012	14067	1.00%
2026-08-07	19.67	19.63	0.00	0.00%	19.25	19.80	118067	23069	1.64%
2026-08-06	20.01	19.63	-0.31	-1.55%	19.45	20.44	119311	23730	1.66%
2026-08-05	19.84	19.94	0.07	0.35%	19.77	20.51	137084	27543	1.90%
2026-08-04	19.80	19.87	0.00	0.00%	19.56	20.24	106151	21095	1.47%
2026-08-03	19.05	19.87	0.59	3.06%	19.05	19.97	115156	22732	1.60%
2026-07-31	19.20	19.28	0.18	0.94%	19.14	19.61	124307	24096	1.73%
2026-07-30	18.88	19.10	0.21	1.11%	18.81	19.45	112806	21638	1.57%
2026-07-29	18.73	18.89	0.15	0.80%	18.59	19.08	113341	21424	1.57%
2026-07-28	18.19	18.74	0.34	1.85%	18.16	18.75	111187	20559	1.54%
2026-07-27	17.46	18.40	0.91	5.20%	17.30	18.68	136059	24759	1.89%
2026-07-24	18.08	17.49	-0.68	-3.74%	17.48	18.09	67360	11931	0.93%
2026-07-23	17.84	18.17	0.17	0.94%	17.77	18.18	64972	11683	0.90%
2026-07-22	18.05	18.00	-0.19	-1.04%	17.82	18.22	106857	19207	1.48%
2026-07-21	17.60	18.19	0.55	3.12%	17.50	18.74	188846	34560	2.62%
2026-07-20	17.28	17.64	0.59	3.46%	17.15	17.80	149307	26121	2.07%
2026-07-17	17.93	17.05	-0.96	-5.33%	17.05	18.20	118680	20851	1.65%
2026-07-16	18.15	18.01	0.10	0.56%	17.81	18.29	107209	19391	1.49%
2026-07-15	17.46	17.91	0.41	2.34%	17.31	18.11	102892	18378	1.43%
2026-07-14	17.57	17.50	0.02	0.11%	17.08	17.73	84642	14824	1.17%
2026-07-13	18.29	17.48	-0.73	-4.01%	17.46	18.29	111007	19643	1.54%
2026-07-10	18.09	18.21	0.19	1.05%	17.75	18.66	109784	20067	1.52%
2026-07-09	18.10	18.02	-0.20	-1.10%	17.72	18.29	108980	19596	1.51%
2026-07-08	18.22	18.22	0.07	0.39%	18.06	18.56	89870	16445	1.25%
2026-07-07	18.90	18.15	-0.68	-3.61%	18.10	19.04	99367	18395	1.38%
2026-07-06	19.41	18.83	-0.81	-4.12%	18.83	19.65	130782	24995	1.82%
2026-07-03	18.59	19.64	1.06	5.71%	18.59	19.78	194106	37298	2.69%
2026-07-02	18.89	18.58	-0.26	-1.38%	18.58	19.15	118119	22264	1.64%
2026-07-01	18.66	18.84	0.42	2.28%	18.54	19.52	156153	29649	2.17%
2026-06-30	18.35	18.42	0.04	0.22%	18.20	18.85	120282	22205	1.67%
2026-06-29	18.59	18.38	-0.30	-1.61%	18.08	18.74	101383	18640	1.41%
2026-06-26	19.63	18.68	-0.95	-4.84%	18.68	19.63	117321	22269	1.63%
2026-06-25	19.80	19.63	-0.27	-1.36%	19.16	20.07	125145	24529	1.74%
2026-06-24	19.35	19.90	0.56	2.90%	19.30	20.51	194441	38641	2.70%
2026-06-23	19.93	19.34	-0.59	-2.96%	19.28	20.18	106607	21060	1.48%
2026-06-22	19.38	19.93	0.30	1.53%	18.66	19.97	184623	35511	2.56%
2026-06-18	19.87	19.63	-0.34	-1.70%	19.63	20.20	87724	17403	1.22%
2026-06-17	20.16	19.97	-0.19	-0.94%	19.83	20.34	85889	17153	1.19%
2026-06-16	20.00	20.16	0.15	0.75%	19.56	20.43	104847	20982	1.46%
2026-06-15	19.87	20.01	0.24	1.21%	19.77	20.25	107832	21582	1.50%
2026-06-12	20.10	19.77	-0.19	-0.95%	19.30	20.42	174240	34663	2.42%
2026-06-11	20.94	19.96	-0.91	-4.36%	19.76	20.94	136348	27467	1.89%
2026-06-10	21.20	20.87	-0.47	-2.20%	20.45	21.20	113081	23463	1.57%
2026-06-09	22.00	21.34	-0.56	-2.56%	20.93	22.15	116901	24874	1.62%
2026-06-08	22.46	21.90	-1.05	-4.58%	21.77	22.75	111638	24716	1.55%
2026-06-05	23.19	22.95	-0.20	-0.86%	22.92	23.48	69111	16011	0.96%
2026-06-04	23.25	23.15	-0.31	-1.32%	22.99	23.56	70900	16419	0.98%
2026-06-03	23.07	23.46	0.38	1.65%	22.73	24.26	111272	26110	1.54%
2026-06-02	23.67	23.08	-0.57	-2.41%	22.96	23.67	88241	20426	1.22%
2026-06-01	23.61	23.65	0.15	0.64%	23.36	24.17	83481	19788	1.16%
2026-05-29	23.95	23.50	-0.28	-1.18%	23.45	24.12	86295	20440	1.20%
2026-05-28	24.44	23.78	-0.72	-2.94%	23.69	24.48	90181	21625	1.25%
2026-05-27	24.44	24.50	0.02	0.08%	23.86	24.83	123102	29931	1.71%
2026-05-26	24.58	24.48	-0.42	-1.69%	24.10	24.80	105607	25749	1.47%
2026-05-25	25.30	24.90	-0.27	-1.07%	24.63	25.41	100056	24945	1.39%