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
2025-04-03	27.82	27.32	-1.89	-6.47%	27.08	29.00	111821	31016	5.26%
2025-04-02	28.92	29.21	0.18	0.62%	28.85	29.70	41782	12277	1.97%
2025-04-01	28.20	29.03	0.93	3.31%	28.16	29.66	72365	21094	3.41%
2025-03-31	27.94	28.10	0.22	0.79%	27.34	28.40	34931	9746	1.64%
2025-03-28	28.45	27.88	-0.54	-1.90%	27.72	28.62	32095	9006	1.51%
2025-03-27	28.76	28.42	-0.31	-1.08%	28.33	28.91	25975	7412	1.22%
2025-03-26	28.68	28.73	-0.12	-0.42%	28.51	29.09	36393	10471	1.71%
2025-03-25	28.00	28.85	0.65	2.30%	27.86	28.99	65153	18610	3.07%
2025-03-24	28.13	28.20	0.14	0.50%	27.66	28.47	41080	11542	1.93%
2025-03-21	28.24	28.06	-0.22	-0.78%	27.94	28.67	36123	10231	1.70%
2025-03-20	27.70	28.28	0.63	2.28%	27.67	28.58	60653	17099	2.85%
2025-03-19	27.80	27.65	-0.17	-0.61%	27.31	27.85	22704	6263	1.07%
2025-03-18	27.60	27.82	0.23	0.83%	27.51	27.98	29878	8295	1.41%
2025-03-17	27.62	27.59	0.11	0.40%	27.40	27.65	22364	6154	1.05%
2025-03-14	27.07	27.48	0.37	1.36%	27.01	27.52	31300	8557	1.47%
2025-03-13	27.35	27.11	-0.24	-0.88%	26.91	27.43	38696	10481	1.82%
2025-03-12	27.67	27.35	-0.34	-1.23%	27.22	27.67	33991	9304	1.60%
2025-03-11	27.50	27.69	-0.08	-0.29%	27.21	27.70	34366	9429	1.62%
2025-03-10	27.89	27.77	0.08	0.29%	27.51	28.09	31950	8869	1.50%
2025-03-07	27.30	27.69	0.19	0.69%	27.27	28.38	73577	20455	3.46%
2025-03-06	27.87	27.50	-0.14	-0.51%	27.11	27.88	61466	16818	2.89%
2025-03-05	28.13	27.64	-0.70	-2.47%	27.38	28.70	56723	15819	2.67%
2025-03-04	27.96	28.34	0.26	0.93%	27.80	28.57	46478	13135	2.19%
2025-03-03	27.34	28.08	0.78	2.86%	27.30	28.80	91196	25668	4.29%
2025-02-28	27.17	27.30	0.12	0.44%	26.88	27.99	74592	20540	3.51%
2025-02-27	27.15	27.18	0.03	0.11%	26.86	27.31	27204	7370	1.28%
2025-02-26	26.97	27.15	0.18	0.67%	26.88	27.33	28270	7670	1.33%
2025-02-25	27.00	26.97	-0.15	-0.55%	26.77	27.38	36183	9779	1.70%
2025-02-24	27.42	27.12	-0.30	-1.09%	27.03	27.83	51236	13958	2.41%
2025-02-21	27.37	27.42	0.06	0.22%	27.20	27.48	25944	7101	1.22%
2025-02-20	27.45	27.36	-0.07	-0.26%	27.07	27.82	38729	10637	1.82%
2025-02-19	27.60	27.43	-0.25	-0.90%	27.30	27.77	44616	12251	2.10%
2025-02-18	28.06	27.68	-0.49	-1.74%	27.60	28.24	41158	11464	1.94%
2025-02-17	28.17	28.17	0.00	0.00%	27.40	28.48	50281	13989	2.37%
2025-02-14	27.30	28.17	0.81	2.96%	27.22	28.38	59826	16738	2.82%
2025-02-13	28.09	27.36	-0.73	-2.60%	27.31	28.09	41559	11457	1.96%
2025-02-12	27.62	28.09	0.49	1.78%	27.50	28.28	36122	10107	1.70%
2025-02-11	27.81	27.60	-0.37	-1.32%	27.44	27.87	34313	9474	1.61%
2025-02-10	27.95	27.97	0.01	0.04%	27.49	28.01	35285	9789	1.66%
2025-02-07	28.09	27.96	0.03	0.11%	27.70	28.39	43483	12161	2.05%
2025-02-06	27.55	27.93	0.36	1.31%	27.30	28.06	29052	8084	1.37%
2025-02-05	28.56	27.57	-0.99	-3.47%	27.53	28.79	44155	12292	2.08%
2025-01-27	28.38	28.56	0.25	0.88%	28.21	29.36	35372	10159	1.66%
2025-01-24	28.30	28.31	-0.41	-1.43%	28.20	29.14	60365	17308	2.84%
2025-01-23	28.80	28.72	-0.83	-2.81%	27.02	29.18	126423	35668	5.95%
2025-01-22	29.46	29.55	-0.01	-0.03%	29.18	30.03	38013	11240	1.79%
2025-01-21	30.11	29.56	-0.54	-1.79%	28.90	30.20	56754	16711	2.67%
2025-01-20	29.71	30.10	0.47	1.59%	29.71	30.76	65627	19890	3.09%
2025-01-17	28.43	29.63	1.15	4.04%	28.40	30.14	68978	20380	3.25%
2025-01-16	29.03	28.48	-0.51	-1.76%	28.12	29.21	29427	8423	1.38%
2025-01-15	29.13	28.99	-0.13	-0.45%	28.85	29.38	35200	10235	1.66%
2025-01-14	27.69	29.12	1.33	4.79%	27.68	29.12	40407	11587	1.90%
2025-01-13	28.05	27.79	-0.56	-1.98%	27.71	28.96	33129	9374	1.56%
2025-01-10	28.28	28.35	0.04	0.14%	28.03	29.10	28347	8112	1.33%
2025-01-09	28.00	28.31	0.03	0.11%	27.94	28.82	33746	9588	1.59%
2025-01-08	28.57	28.28	-0.30	-1.05%	27.26	28.64	40258	11224	1.89%
2025-01-07	28.13	28.58	0.68	2.44%	27.66	28.76	29515	8393	1.39%
2025-01-06	27.30	27.90	0.35	1.27%	27.30	28.25	36193	10085	1.70%
2025-01-03	27.11	27.55	0.44	1.62%	27.11	28.44	43307	12019	2.04%
2025-01-02	28.34	27.11	-1.22	-4.31%	26.85	28.45	28358	7790	1.33%
2024-12-31	28.69	28.33	-0.37	-1.29%	28.24	28.92	19301	5488	0.91%
2024-12-30	28.63	28.70	0.05	0.17%	28.51	29.49	31312	9057	1.47%
2024-12-27	29.06	28.65	-0.41	-1.41%	28.56	29.25	25977	7468	1.22%
2024-12-26	28.60	29.06	0.15	0.52%	28.60	29.30	20771	6037	0.98%
2024-12-25	29.53	28.91	-0.62	-2.10%	28.42	29.55	37842	10925	1.78%