中际联合 (605305) - 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
2025-09-16	37.88	37.53	0.02	0.05%	37.23	37.95	56171	21106	2.64%
2025-09-15	38.30	37.51	-0.81	-2.11%	37.20	38.30	72212	27193	3.40%
2025-09-12	39.67	38.32	-0.96	-2.44%	38.20	39.67	71738	27659	3.38%
2025-09-11	38.89	39.28	0.41	1.05%	38.50	39.68	72447	28257	3.41%
2025-09-10	39.18	38.87	-0.58	-1.47%	38.36	39.80	66258	25790	3.12%
2025-09-09	40.10	39.45	-0.65	-1.62%	39.29	41.00	101302	40429	4.77%
2025-09-08	39.09	40.10	1.40	3.62%	38.80	40.66	144085	57395	6.78%
2025-09-05	36.79	38.70	1.96	5.33%	36.65	39.18	148920	57042	7.01%
2025-09-04	36.31	36.74	0.16	0.44%	36.13	37.38	67510	24771	3.18%
2025-09-03	36.96	36.58	-0.12	-0.33%	36.07	37.04	55605	20374	2.62%
2025-09-02	37.80	36.70	-0.66	-1.77%	36.34	38.12	77516	28629	3.65%
2025-09-01	36.61	37.36	0.51	1.38%	36.61	37.68	98720	36820	4.65%
2025-08-29	36.75	36.85	0.12	0.33%	36.65	37.29	64479	23825	3.03%
2025-08-28	37.10	36.73	-0.37	-1.00%	35.81	37.38	118151	43090	5.56%
2025-08-27	37.70	37.10	-0.60	-1.59%	37.10	38.30	113366	42695	5.33%
2025-08-26	39.00	37.70	-1.46	-3.73%	37.54	39.25	170785	65402	8.04%
2025-08-25	39.28	39.16	0.48	1.24%	38.81	40.62	162543	64142	7.65%
2025-08-22	39.07	38.68	-0.32	-0.82%	38.45	40.30	112438	43936	5.29%
2025-08-21	38.99	39.00	-0.33	-0.84%	38.45	39.53	79978	31122	3.76%
2025-08-20	39.63	39.33	-0.65	-1.63%	38.48	39.90	99431	38783	4.68%
2025-08-19	39.93	39.98	0.07	0.18%	39.55	40.49	79294	31683	3.73%
2025-08-18	40.79	39.91	-0.84	-2.06%	39.67	40.85	121620	48884	5.72%
2025-08-15	38.47	40.75	2.61	6.84%	38.14	41.26	132550	53483	6.24%
2025-08-14	39.10	38.14	-0.77	-1.98%	37.97	39.17	72826	28030	3.43%
2025-08-13	39.18	38.91	-0.22	-0.56%	38.30	39.39	81041	31471	3.81%
2025-08-12	38.60	39.13	0.59	1.53%	38.20	39.22	68262	26476	3.21%
2025-08-11	39.14	38.54	-0.27	-0.70%	38.40	39.85	97468	38032	4.59%
2025-08-08	36.95	38.81	1.81	4.89%	36.85	38.95	105464	40299	4.96%
2025-08-07	37.19	37.00	-0.34	-0.91%	36.82	37.77	66091	24630	3.11%
2025-08-06	38.17	37.34	-0.76	-1.99%	37.18	38.50	77746	29278	3.66%
2025-08-05	37.84	38.10	0.12	0.32%	37.32	38.15	74147	27979	3.49%
2025-08-04	38.27	37.98	-0.02	-0.05%	37.61	39.69	156837	60314	7.38%
2025-08-01	35.70	38.00	2.25	6.29%	35.70	38.78	165102	62076	7.77%
2025-07-31	36.51	35.75	-0.67	-1.84%	35.50	36.99	89299	32343	4.20%
2025-07-30	36.53	36.42	-0.10	-0.27%	36.11	36.88	73921	26949	3.48%
2025-07-29	36.79	36.52	-0.41	-1.11%	36.23	37.23	78020	28682	3.67%
2025-07-28	37.61	36.93	-0.41	-1.10%	36.69	37.83	72942	26968	3.43%
2025-07-25	37.08	37.34	0.47	1.27%	36.39	37.49	88559	32870	4.17%
2025-07-24	37.07	36.87	-0.20	-0.54%	36.46	37.28	75894	27916	3.57%
2025-07-23	36.32	37.07	0.51	1.39%	35.58	37.45	122907	45188	5.78%
2025-07-22	37.28	36.56	-0.32	-0.87%	36.40	38.28	137577	51168	6.47%
2025-07-21	37.60	36.88	-0.55	-1.47%	36.36	37.97	125653	46349	5.91%
2025-07-18	37.71	37.43	-0.28	-0.74%	37.02	38.13	151964	57052	7.15%
2025-07-17	36.25	37.71	1.44	3.97%	35.43	38.14	266717	97907	12.55%
2025-07-16	34.90	36.27	2.41	7.12%	34.73	37.25	363029	132406	17.08%
2025-07-15	33.86	33.86	3.08	10.01%	33.55	33.86	107185	36290	5.04%
2025-07-14	29.74	30.78	0.94	3.15%	29.59	30.95	85988	26010	4.05%
2025-07-11	28.83	29.84	0.99	3.43%	28.80	30.28	81424	24198	3.83%
2025-07-10	28.70	28.85	0.05	0.17%	28.70	29.34	39027	11297	1.84%
2025-07-09	28.58	28.80	0.50	1.77%	28.38	29.44	74619	21609	3.51%
2025-07-08	27.98	28.30	0.32	1.14%	27.74	28.37	40651	11425	1.91%
2025-07-07	28.25	27.98	-0.23	-0.82%	27.59	28.25	42125	11711	1.98%
2025-07-04	29.05	28.21	-0.92	-3.16%	28.10	29.35	53520	15315	2.52%
2025-07-03	28.69	29.13	0.29	1.01%	28.55	29.32	62580	18152	2.94%
2025-07-02	28.19	28.84	0.98	3.52%	27.86	29.45	126739	36519	5.96%
2025-07-01	27.70	27.86	0.08	0.29%	27.43	27.88	36978	10244	1.74%
2025-06-30	27.76	27.78	0.07	0.25%	27.54	28.20	40349	11191	1.90%
2025-06-27	27.51	27.71	0.24	0.87%	27.24	27.89	40641	11172	1.91%
2025-06-26	27.43	27.47	0.07	0.26%	27.31	27.90	38186	10547	1.80%
2025-06-25	27.32	27.40	0.24	0.88%	27.08	27.85	30285	8310	1.43%
2025-06-24	26.33	27.16	0.78	2.96%	26.33	27.23	31669	8528	1.49%
2025-06-23	26.52	26.38	-0.15	-0.57%	26.28	26.87	33707	8926	1.59%
2025-06-20	26.51	26.53	0.04	0.15%	26.36	26.80	17919	4769	0.84%
2025-06-19	27.54	26.49	-1.05	-3.81%	26.37	27.60	39627	10627	1.86%
2025-06-18	27.45	27.54	0.22	0.81%	27.10	27.81	32355	8908	1.52%
2025-06-17	27.20	27.32	0.42	1.56%	26.98	28.12	46748	12848	2.20%
2025-06-16	26.28	26.90	0.62	2.36%	26.10	27.44	38720	10466	1.82%
2025-06-13	26.62	26.28	-0.29	-1.09%	26.12	26.75	30114	7927	1.42%
2025-06-12	26.66	26.57	-0.25	-0.93%	26.47	26.82	19658	5229	0.93%
2025-06-11	26.41	26.82	0.30	1.13%	26.41	26.90	16060	4289	0.76%
2025-06-10	26.71	26.52	-0.18	-0.67%	26.35	26.93	20752	5508	0.98%
2025-06-09	26.39	26.70	0.22	0.83%	26.39	27.15	28513	7651	1.34%