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
2026-05-06	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%
2026-03-16	27.60	28.07	0.28	1.01%	27.40	28.11	116345	32396	1.61%
2026-03-13	27.76	27.79	-0.19	-0.68%	27.35	28.45	145829	40622	2.02%
2026-03-12	26.25	27.98	1.83	7.00%	25.97	28.57	285803	78764	3.97%
2026-03-11	26.24	26.15	0.01	0.04%	26.06	26.42	51701	13537	0.72%
2026-03-10	26.25	26.14	0.15	0.58%	26.04	26.46	62736	16446	0.87%
2026-03-09	25.70	25.99	-0.19	-0.73%	25.25	26.09	78791	20162	1.09%
2026-03-06	25.76	26.18	0.43	1.67%	25.67	26.35	55512	14493	0.77%
2026-03-05	25.67	25.75	0.48	1.90%	25.53	25.93	73515	18891	1.02%
2026-03-04	25.77	25.27	-0.74	-2.85%	25.23	26.09	92020	23574	1.28%
2026-03-03	26.67	26.01	-0.71	-2.66%	26.00	27.08	117825	31097	1.64%
2026-03-02	26.84	26.72	-0.61	-2.23%	26.31	27.08	106820	28478	1.48%
2026-02-27	26.85	27.33	0.32	1.18%	26.83	27.41	80011	21752	1.11%
2026-02-26	27.38	27.01	-0.35	-1.28%	26.92	27.40	94164	25450	1.31%
2026-02-25	26.92	27.36	0.48	1.79%	26.90	27.77	105182	28817	1.46%
2026-02-24	27.01	26.88	-0.02	-0.07%	26.68	27.10	63999	17178	0.89%
2026-02-13	27.21	26.90	-0.32	-1.18%	26.90	27.38	69045	18739	0.96%
2026-02-12	27.34	27.22	-0.14	-0.51%	27.16	27.47	69125	18851	0.96%
2026-02-11	27.20	27.36	0.06	0.22%	27.10	27.58	84015	22940	1.17%
2026-02-10	27.10	27.30	0.22	0.81%	26.98	27.42	81070	22071	1.13%
2026-02-09	26.70	27.08	0.70	2.65%	26.63	27.09	92937	24982	1.29%
2026-02-06	26.43	26.38	-0.24	-0.90%	26.07	26.65	76171	20119	1.06%
2026-02-05	26.48	26.62	0.01	0.04%	26.42	26.73	63576	16908	0.88%
2026-02-04	26.73	26.61	-0.22	-0.82%	26.27	26.73	99889	26389	1.39%
2026-02-03	26.55	26.83	0.59	2.25%	26.10	26.87	94696	25078	1.31%
2026-02-02	26.90	26.24	-0.84	-3.10%	26.20	27.20	123360	32941	1.71%
2026-01-30	27.51	27.08	-0.42	-1.53%	26.80	27.57	131629	35689	1.83%
2026-01-29	27.40	27.50	-0.02	-0.07%	27.25	27.96	139608	38580	1.94%
2026-01-28	27.74	27.52	-0.31	-1.11%	27.41	27.82	110430	30476	1.53%
2026-01-27	27.95	27.83	-0.24	-0.86%	27.42	28.33	158905	44072	2.21%