国联股份(603613)股票行情
国联股份(603613)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 25.11 | 24.98 | -0.08 | -0.32% | 24.86 | 25.44 | 60607 | 15214.79 | 0.84% |
| 2026-03-25 | 24.80 | 25.06 | 0.34 | 1.38% | 24.79 | 25.42 | 70106 | 17603.92 | 0.97% |
| 2026-03-24 | 24.60 | 24.72 | 0.45 | 1.85% | 24.33 | 24.77 | 74167 | 18233.77 | 1.03% |
| 2026-03-23 | 25.40 | 24.27 | -1.63 | -6.29% | 24.03 | 25.51 | 149264 | 36973.80 | 2.07% |
| 2026-03-20 | 27.47 | 25.90 | -1.36 | -4.99% | 25.85 | 27.69 | 151439 | 40273.72 | 2.10% |
| 2026-03-19 | 27.81 | 27.26 | -0.76 | -2.71% | 27.14 | 27.81 | 104302 | 28643.74 | 1.45% |
| 2026-03-18 | 27.90 | 28.02 | 0.20 | 0.72% | 27.71 | 28.22 | 88811 | 24860.13 | 1.23% |
| 2026-03-17 | 28.13 | 27.82 | -0.25 | -0.89% | 27.82 | 28.50 | 108966 | 30642.62 | 1.51% |
| 2026-03-16 | 27.60 | 28.07 | 0.28 | 1.01% | 27.40 | 28.11 | 116345 | 32396.76 | 1.61% |
| 2026-03-13 | 27.76 | 27.79 | -0.19 | -0.68% | 27.35 | 28.45 | 145829 | 40622.97 | 2.02% |
| 2026-03-12 | 26.25 | 27.98 | 1.83 | 7.00% | 25.97 | 28.57 | 285803 | 78764.16 | 3.97% |
| 2026-03-11 | 26.24 | 26.15 | 0.01 | 0.04% | 26.06 | 26.42 | 51701 | 13537.21 | 0.72% |
| 2026-03-10 | 26.25 | 26.14 | 0.15 | 0.58% | 26.04 | 26.46 | 62736 | 16446.72 | 0.87% |
| 2026-03-09 | 25.70 | 25.99 | -0.19 | -0.73% | 25.25 | 26.09 | 78791 | 20162.37 | 1.09% |
| 2026-03-06 | 25.76 | 26.18 | 0.43 | 1.67% | 25.67 | 26.35 | 55512 | 14493.90 | 0.77% |
| 2026-03-05 | 25.67 | 25.75 | 0.48 | 1.90% | 25.53 | 25.93 | 73515 | 18891.83 | 1.02% |
| 2026-03-04 | 25.77 | 25.27 | -0.74 | -2.85% | 25.23 | 26.09 | 92020 | 23574.86 | 1.28% |
| 2026-03-03 | 26.67 | 26.01 | -0.71 | -2.66% | 26.00 | 27.08 | 117825 | 31097.79 | 1.64% |
| 2026-03-02 | 26.84 | 26.72 | -0.61 | -2.23% | 26.31 | 27.08 | 106820 | 28478.49 | 1.48% |
| 2026-02-27 | 26.85 | 27.33 | 0.32 | 1.18% | 26.83 | 27.41 | 80011 | 21752.75 | 1.11% |
| 2026-02-26 | 27.38 | 27.01 | -0.35 | -1.28% | 26.92 | 27.40 | 94164 | 25450.38 | 1.31% |
| 2026-02-25 | 26.92 | 27.36 | 0.48 | 1.79% | 26.90 | 27.77 | 105182 | 28817.71 | 1.46% |
| 2026-02-24 | 27.01 | 26.88 | -0.02 | -0.07% | 26.68 | 27.10 | 63999 | 17178.26 | 0.89% |
| 2026-02-13 | 27.21 | 26.90 | -0.32 | -1.18% | 26.90 | 27.38 | 69045 | 18739.54 | 0.96% |
| 2026-02-12 | 27.34 | 27.22 | -0.14 | -0.51% | 27.16 | 27.47 | 69125 | 18851.15 | 0.96% |
| 2026-02-11 | 27.20 | 27.36 | 0.06 | 0.22% | 27.10 | 27.58 | 84015 | 22940.50 | 1.17% |
| 2026-02-10 | 27.10 | 27.30 | 0.22 | 0.81% | 26.98 | 27.42 | 81070 | 22071.82 | 1.13% |
| 2026-02-09 | 26.70 | 27.08 | 0.70 | 2.65% | 26.63 | 27.09 | 92937 | 24982.98 | 1.29% |
| 2026-02-06 | 26.43 | 26.38 | -0.24 | -0.90% | 26.07 | 26.65 | 76171 | 20119.19 | 1.06% |
| 2026-02-05 | 26.48 | 26.62 | 0.01 | 0.04% | 26.42 | 26.73 | 63576 | 16908.23 | 0.88% |
| 2026-02-04 | 26.73 | 26.61 | -0.22 | -0.82% | 26.27 | 26.73 | 99889 | 26389.12 | 1.39% |
| 2026-02-03 | 26.55 | 26.83 | 0.59 | 2.25% | 26.10 | 26.87 | 94696 | 25078.96 | 1.31% |
| 2026-02-02 | 26.90 | 26.24 | -0.84 | -3.10% | 26.20 | 27.20 | 123360 | 32941.37 | 1.71% |
| 2026-01-30 | 27.51 | 27.08 | -0.42 | -1.53% | 26.80 | 27.57 | 131629 | 35689.20 | 1.83% |
| 2026-01-29 | 27.40 | 27.50 | -0.02 | -0.07% | 27.25 | 27.96 | 139608 | 38580.77 | 1.94% |
| 2026-01-28 | 27.74 | 27.52 | -0.31 | -1.11% | 27.41 | 27.82 | 110430 | 30476.88 | 1.53% |
| 2026-01-27 | 27.95 | 27.83 | -0.24 | -0.86% | 27.42 | 28.33 | 158905 | 44072.96 | 2.21% |
| 2026-01-26 | 29.20 | 28.07 | -1.18 | -4.03% | 27.91 | 29.23 | 220522 | 62526.04 | 3.06% |
| 2026-01-23 | 29.19 | 29.25 | 0.17 | 0.58% | 29.04 | 29.55 | 124839 | 36553.08 | 1.73% |
| 2026-01-22 | 29.20 | 29.08 | -0.03 | -0.10% | 28.93 | 29.46 | 111940 | 32602.80 | 1.55% |
| 2026-01-21 | 28.81 | 29.11 | 0.11 | 0.38% | 28.74 | 29.70 | 132573 | 38710.18 | 1.84% |
| 2026-01-20 | 29.71 | 29.00 | -0.65 | -2.19% | 28.81 | 29.80 | 142197 | 41386.82 | 1.97% |
| 2026-01-19 | 29.88 | 29.65 | -0.30 | -1.00% | 29.55 | 30.25 | 150392 | 44828.19 | 2.09% |
| 2026-01-16 | 30.68 | 29.95 | -0.72 | -2.35% | 29.92 | 31.30 | 189931 | 57723.04 | 2.64% |
| 2026-01-15 | 31.00 | 30.67 | -0.54 | -1.73% | 30.34 | 31.18 | 196936 | 60456.22 | 2.73% |
| 2026-01-14 | 29.36 | 31.21 | 1.76 | 5.98% | 29.30 | 32.23 | 412676 | 127884.76 | 5.73% |
| 2026-01-13 | 29.87 | 29.45 | -0.14 | -0.47% | 29.34 | 30.45 | 213000 | 63554.59 | 2.96% |
| 2026-01-12 | 28.73 | 29.59 | 0.87 | 3.03% | 28.66 | 29.70 | 225846 | 66100.30 | 3.13% |
| 2026-01-09 | 28.20 | 28.72 | 0.34 | 1.20% | 28.15 | 28.80 | 151288 | 43219.84 | 2.10% |
| 2026-01-08 | 27.59 | 28.38 | 0.53 | 1.90% | 27.59 | 28.75 | 156530 | 44498.55 | 2.17% |
| 2026-01-07 | 28.30 | 27.85 | -0.51 | -1.80% | 27.80 | 28.32 | 130864 | 36690.28 | 1.82% |
| 2026-01-06 | 28.08 | 28.36 | 0.17 | 0.60% | 28.02 | 28.39 | 123005 | 34725.41 | 1.71% |
| 2026-01-05 | 27.87 | 28.19 | 0.19 | 0.68% | 27.87 | 28.40 | 130811 | 36783.46 | 1.82% |
| 2025-12-31 | 27.58 | 28.00 | 0.50 | 1.82% | 27.58 | 28.84 | 171314 | 48732.09 | 2.38% |
| 2025-12-30 | 27.18 | 27.50 | 0.15 | 0.55% | 27.11 | 27.84 | 84509 | 23310.27 | 1.17% |
| 2025-12-29 | 27.80 | 27.35 | -0.48 | -1.72% | 27.21 | 28.25 | 140806 | 38809.18 | 1.95% |
| 2025-12-26 | 27.75 | 27.83 | -0.07 | -0.25% | 27.67 | 28.09 | 96852 | 26999.60 | 1.34% |
| 2025-12-25 | 27.73 | 27.90 | 0.12 | 0.43% | 27.58 | 27.93 | 74899 | 20797.28 | 1.04% |
| 2025-12-24 | 27.60 | 27.78 | 0.08 | 0.29% | 27.31 | 27.95 | 98404 | 27285.88 | 1.37% |
| 2025-12-23 | 27.50 | 27.70 | 0.12 | 0.44% | 27.43 | 27.92 | 87938 | 24312.70 | 1.22% |
| 2025-12-22 | 28.00 | 27.58 | -0.20 | -0.72% | 27.44 | 28.27 | 104021 | 28795.25 | 1.44% |
| 2025-12-19 | 27.67 | 27.78 | 0.24 | 0.87% | 27.58 | 27.97 | 77995 | 21663.24 | 1.08% |
| 2025-12-18 | 27.51 | 27.54 | -0.10 | -0.36% | 27.40 | 28.12 | 82234 | 22822.68 | 1.14% |
| 2025-12-17 | 27.60 | 27.64 | 0.03 | 0.11% | 27.15 | 27.90 | 102559 | 28239.31 | 1.42% |
| 2025-12-16 | 28.47 | 27.61 | -0.86 | -3.02% | 27.51 | 28.50 | 92540 | 25775.62 | 1.28% |
| 2025-12-15 | 28.70 | 28.47 | -0.48 | -1.66% | 27.99 | 28.70 | 120923 | 34251.82 | 1.68% |
| 2025-12-12 | 29.60 | 28.95 | -0.65 | -2.20% | 28.61 | 29.73 | 142997 | 41436.57 | 1.98% |
| 2025-12-11 | 29.16 | 29.60 | 0.43 | 1.47% | 29.05 | 30.58 | 147274 | 43975.34 | 2.04% |
| 2025-12-10 | 29.55 | 29.17 | -0.46 | -1.55% | 28.94 | 29.60 | 95955 | 28027.88 | 1.33% |
| 2025-12-09 | 30.20 | 29.63 | -0.68 | -2.24% | 29.57 | 30.61 | 123825 | 37076.68 | 1.72% |
| 2025-12-08 | 29.98 | 30.31 | 0.31 | 1.03% | 29.70 | 30.67 | 141883 | 42850.58 | 1.97% |
| 2025-12-05 | 30.02 | 30.00 | -0.12 | -0.40% | 29.93 | 30.60 | 132727 | 40075.65 | 1.84% |
| 2025-12-04 | 29.68 | 30.12 | 0.36 | 1.21% | 29.41 | 30.77 | 176191 | 53026.50 | 2.45% |
| 2025-12-03 | 28.38 | 29.76 | 1.23 | 4.31% | 28.28 | 30.38 | 263045 | 77568.71 | 3.65% |
| 2025-12-02 | 27.45 | 28.53 | 1.00 | 3.63% | 27.06 | 28.79 | 177317 | 49677.88 | 2.46% |
| 2025-12-01 | 27.52 | 27.53 | -0.16 | -0.58% | 27.37 | 27.70 | 76907 | 21171.45 | 1.07% |
| 2025-11-28 | 28.06 | 27.69 | -0.37 | -1.32% | 27.45 | 28.12 | 85208 | 23542.41 | 1.18% |
| 2025-11-27 | 27.75 | 28.06 | 0.31 | 1.12% | 27.75 | 28.48 | 101651 | 28723.47 | 1.41% |
| 2025-11-26 | 27.51 | 27.75 | 0.11 | 0.40% | 27.51 | 28.36 | 78637 | 22024.08 | 1.09% |
| 2025-11-25 | 27.42 | 27.64 | 0.38 | 1.39% | 27.42 | 28.06 | 81747 | 22728.07 | 1.13% |
上证大盘股票行情在线 K线走势图
国联股份(603613)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
