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
2026-06-24	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%
2026-05-22	25.48	25.17	-0.33	-1.29%	24.82	25.66	175368	44016	2.43%
2026-05-21	26.32	25.50	-0.65	-2.49%	25.42	27.73	237298	62446	3.29%
2026-05-20	26.58	26.15	-0.62	-2.32%	25.90	26.71	85761	22416	1.19%
2026-05-19	26.29	26.77	0.49	1.86%	26.21	26.84	80698	21439	1.12%
2026-05-18	26.72	26.28	-0.70	-2.59%	26.14	26.92	117044	30901	1.62%
2026-05-15	26.76	26.98	0.21	0.78%	26.76	28.23	162264	44491	2.25%
2026-05-14	27.94	26.77	-0.92	-3.32%	26.73	28.12	148239	40208	2.06%
2026-05-13	27.37	27.69	0.32	1.17%	27.01	27.86	116498	32036	1.62%
2026-05-12	28.22	27.37	-1.03	-3.63%	27.27	28.22	175071	48313	2.43%
2026-05-11	28.86	28.40	-0.48	-1.66%	28.20	29.09	195361	55685	2.71%
2026-05-08	28.25	28.88	0.47	1.65%	27.60	29.08	201972	57570	2.80%
2026-05-07	28.24	28.41	0.40	1.43%	27.95	28.70	132742	37714	1.84%
2026-05-06	27.31	28.01	0.88	3.24%	27.28	28.75	134397	37814	1.87%
2026-04-30	28.00	27.13	-1.00	-3.55%	27.09	28.13	146034	40015	2.03%
2026-04-29	27.78	28.13	0.40	1.44%	27.68	28.75	114229	32366	1.59%
2026-04-28	27.59	27.73	-1.01	-3.51%	27.35	28.57	182331	50882	2.53%
2026-04-27	29.00	28.74	-0.21	-0.73%	28.73	29.43	122796	35635	1.70%
2026-04-24	27.71	28.95	1.22	4.40%	27.57	29.65	226274	65428	3.14%
2026-04-23	28.73	27.73	-0.97	-3.38%	27.72	28.89	145956	40959	2.03%
2026-04-22	28.51	28.70	0.29	1.02%	28.43	28.96	112015	32093	1.55%
2026-04-21	28.30	28.41	-0.03	-0.11%	28.25	28.79	111625	31875	1.55%
2026-04-20	27.77	28.44	0.64	2.30%	27.67	28.83	140380	39882	1.95%
2026-04-17	27.77	27.80	0.16	0.58%	27.60	28.16	111804	31134	1.55%
2026-04-16	27.20	27.64	0.47	1.73%	26.90	27.89	151232	41509	2.10%
2026-04-15	25.55	27.17	1.66	6.51%	25.51	27.79	233041	62258	3.23%
2026-04-14	25.40	25.51	0.42	1.67%	25.12	25.57	74590	18878	1.04%
2026-04-13	25.02	25.09	-0.26	-1.03%	25.01	25.24	52280	13120	0.73%
2026-04-10	25.18	25.35	0.30	1.20%	25.18	25.58	70377	17904	0.98%
2026-04-09	25.27	25.05	-0.48	-1.88%	25.04	25.27	63345	15908	0.88%
2026-04-08	24.98	25.53	0.98	3.99%	24.96	25.54	97150	24631	1.35%
2026-04-07	24.43	24.55	0.24	0.99%	24.43	24.76	31287	7694	0.43%
2026-04-03	24.97	24.31	-0.56	-2.25%	24.27	25.00	52848	12946	0.73%
2026-04-02	25.40	24.87	-0.58	-2.28%	24.77	25.40	54148	13539	0.75%
2026-04-01	25.20	25.45	0.63	2.54%	25.03	25.68	69371	17557	0.96%
2026-03-31	24.77	24.82	0.05	0.20%	24.70	25.35	64694	16165	0.90%
2026-03-30	24.61	24.77	-0.16	-0.64%	24.36	24.93	57833	14249	0.80%
2026-03-27	24.52	24.93	-0.05	-0.20%	24.50	25.14	51878	12950	0.72%
2026-03-26	25.11	24.98	-0.08	-0.32%	24.86	25.44	60607	15214	0.84%
2026-03-25	24.80	25.06	0.34	1.38%	24.79	25.42	70106	17603	0.97%
2026-03-24	24.60	24.72	0.45	1.85%	24.33	24.77	74167	18233	1.03%
2026-03-23	25.40	24.27	-1.63	-6.29%	24.03	25.51	149264	36973	2.07%
2026-03-20	27.47	25.90	-1.36	-4.99%	25.85	27.69	151439	40273	2.10%
2026-03-19	27.81	27.26	-0.76	-2.71%	27.14	27.81	104302	28643	1.45%
2026-03-18	27.90	28.02	0.20	0.72%	27.71	28.22	88811	24860	1.23%
2026-03-17	28.13	27.82	-0.25	-0.89%	27.82	28.50	108966	30642	1.51%