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
2026-05-07	47.25	48.25	0.99	2.09%	46.80	48.80	85477	41115	4.02%
2026-05-06	47.12	47.26	-0.54	-1.13%	45.46	47.39	97862	45501	4.60%
2026-04-30	47.75	47.80	-0.60	-1.24%	47.32	48.20	48423	23083	2.28%
2026-04-29	47.75	48.40	0.24	0.50%	47.30	48.80	79609	38397	3.75%
2026-04-28	46.90	48.16	2.71	5.96%	46.61	48.90	144837	69205	6.82%
2026-04-27	45.99	45.45	-0.48	-1.05%	44.88	46.35	51140	23237	2.41%
2026-04-24	46.20	45.93	-0.29	-0.63%	45.40	47.15	63158	29239	2.97%
2026-04-23	46.74	46.22	-0.78	-1.66%	45.70	47.25	55892	25860	2.63%
2026-04-22	46.50	47.00	0.05	0.11%	46.03	47.24	74640	34917	3.51%
2026-04-21	45.60	46.95	1.40	3.07%	45.10	47.80	114053	53434	5.37%
2026-04-20	44.00	45.55	1.33	3.01%	43.07	46.14	99075	44529	4.66%
2026-04-17	43.30	44.22	1.11	2.57%	43.26	44.64	97493	43049	4.59%
2026-04-16	42.75	43.11	0.56	1.32%	42.42	43.48	67855	29180	3.19%
2026-04-15	44.95	42.55	-2.40	-5.34%	42.38	44.95	142658	61280	6.71%
2026-04-14	45.90	44.95	-0.52	-1.14%	44.51	45.90	78338	35154	3.69%
2026-04-13	42.87	45.47	2.26	5.23%	42.78	46.10	134302	60710	6.32%
2026-04-10	42.99	43.21	0.78	1.84%	42.65	44.24	87417	37982	4.11%
2026-04-09	42.69	42.43	-0.33	-0.77%	42.37	43.93	129933	55876	6.11%
2026-04-08	39.67	42.76	3.89	10.01%	39.50	42.76	106534	44314	5.01%
2026-04-07	38.98	38.87	-0.03	-0.08%	38.51	39.64	33043	12883	1.55%
2026-04-03	40.05	38.90	-1.36	-3.38%	38.80	40.28	45856	18003	2.16%
2026-04-02	40.05	40.26	0.11	0.27%	39.50	41.28	53584	21599	2.52%
2026-04-01	41.80	40.15	-0.78	-1.91%	40.00	41.83	75805	30760	3.57%
2026-03-31	41.94	40.93	-0.99	-2.36%	40.67	42.14	62226	25713	2.93%
2026-03-30	41.74	41.92	-0.08	-0.19%	41.00	43.48	77938	32680	3.67%
2026-03-27	39.51	42.00	2.13	5.34%	38.99	42.69	101687	41992	4.78%
2026-03-26	41.08	39.87	-1.40	-3.39%	39.80	41.35	58122	23499	2.73%
2026-03-25	39.93	41.27	1.81	4.59%	39.88	42.59	95216	39336	4.48%
2026-03-24	39.88	39.46	0.75	1.94%	38.53	40.00	60562	23740	2.85%
2026-03-23	39.53	38.71	-1.52	-3.78%	38.40	40.75	87317	34352	4.11%
2026-03-20	40.88	40.23	-0.65	-1.59%	39.75	41.67	81905	33299	3.85%
2026-03-19	41.25	40.88	-0.84	-2.01%	40.70	42.05	75642	31289	3.56%
2026-03-18	42.45	41.72	-0.73	-1.72%	40.96	43.29	99839	41616	4.70%
2026-03-17	43.73	42.45	-1.24	-2.84%	42.39	44.59	98091	42698	4.62%
2026-03-16	43.69	43.69	-0.44	-1.00%	43.02	44.68	123401	53883	5.81%
2026-03-13	43.20	44.13	1.55	3.64%	42.06	44.44	232577	101304	10.94%
2026-03-12	39.11	42.58	3.87	10.00%	38.30	42.58	178449	72904	8.40%
2026-03-11	38.55	38.71	0.31	0.81%	38.41	39.08	44779	17316	2.11%
2026-03-10	38.31	38.40	0.80	2.13%	37.74	38.41	34368	13113	1.62%
2026-03-09	37.48	37.60	-0.45	-1.18%	36.45	37.81	48587	17993	2.29%
2026-03-06	37.59	38.05	0.45	1.20%	37.28	38.30	42123	15961	1.98%
2026-03-05	37.31	37.60	0.79	2.15%	37.11	37.80	44105	16518	2.08%
2026-03-04	36.87	36.81	-0.58	-1.55%	36.64	37.55	56118	20757	2.64%
2026-03-03	39.16	37.39	-1.61	-4.13%	37.37	39.78	81214	31067	3.82%
2026-03-02	40.10	39.00	-1.43	-3.54%	38.99	40.50	77748	30821	3.66%
2026-02-27	41.13	40.43	-0.69	-1.68%	40.16	41.13	53080	21463	2.50%
2026-02-26	40.15	41.12	0.98	2.44%	40.00	41.18	62771	25627	2.95%
2026-02-25	40.17	40.14	-0.04	-0.10%	40.01	40.36	41862	16797	1.97%
2026-02-24	39.55	40.18	0.80	2.03%	39.50	40.37	50964	20402	2.40%
2026-02-13	39.88	39.38	-0.52	-1.30%	39.33	40.05	41739	16556	1.96%
2026-02-12	39.65	39.90	0.26	0.66%	39.51	40.19	45328	18084	2.13%
2026-02-11	39.47	39.64	0.17	0.43%	39.47	40.20	46519	18506	2.19%
2026-02-10	39.49	39.47	-0.11	-0.28%	39.20	39.70	45326	17877	2.13%
2026-02-09	38.97	39.58	0.53	1.36%	38.52	39.63	72739	28483	3.42%
2026-02-06	39.00	39.05	-0.34	-0.86%	38.89	39.65	61060	23978	2.87%
2026-02-05	40.67	39.39	-1.01	-2.50%	39.11	40.86	64651	25613	3.04%
2026-02-04	40.94	40.40	-0.54	-1.32%	39.90	41.23	70711	28592	3.33%
2026-02-03	41.41	40.94	0.25	0.61%	40.21	41.44	79302	32252	3.73%
2026-02-02	42.76	40.69	-2.30	-5.35%	40.61	43.08	92870	38737	4.37%
2026-01-30	43.45	42.99	-1.02	-2.32%	42.01	43.81	111279	47649	5.24%
2026-01-29	45.10	44.01	-1.13	-2.50%	43.92	45.56	60289	26919	2.84%
2026-01-28	46.20	45.14	-0.98	-2.12%	44.38	46.27	83641	37585	3.94%