中际联合(605305)股票行情
中际联合(605305)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 |
|---|
| 2025-12-15 | 41.68 | 42.04 | 0.24 | 0.57% | 41.46 | 42.68 | 42475 | 17876.70 | 2.00% |
| 2025-12-12 | 41.30 | 41.80 | 0.57 | 1.38% | 41.18 | 42.27 | 51174 | 21422.06 | 2.41% |
| 2025-12-11 | 41.87 | 41.23 | -0.46 | -1.10% | 41.18 | 42.37 | 51545 | 21494.38 | 2.43% |
| 2025-12-10 | 41.74 | 41.69 | -0.20 | -0.48% | 41.25 | 42.17 | 41087 | 17069.40 | 1.93% |
| 2025-12-09 | 42.10 | 41.89 | -0.54 | -1.27% | 41.71 | 43.10 | 45825 | 19394.06 | 2.16% |
| 2025-12-08 | 43.45 | 42.43 | -0.52 | -1.21% | 41.77 | 43.80 | 60724 | 25752.24 | 2.86% |
| 2025-12-05 | 41.66 | 42.95 | 1.18 | 2.82% | 41.40 | 43.42 | 79579 | 33880.94 | 3.74% |
| 2025-12-04 | 41.23 | 41.77 | 0.47 | 1.14% | 40.72 | 41.79 | 57179 | 23596.59 | 2.69% |
| 2025-12-03 | 40.96 | 41.30 | 0.52 | 1.28% | 40.80 | 42.10 | 65072 | 26997.76 | 3.06% |
| 2025-12-02 | 41.50 | 40.78 | -0.58 | -1.40% | 40.67 | 41.59 | 36822 | 15110.17 | 1.73% |
| 2025-12-01 | 41.38 | 41.36 | 0.11 | 0.27% | 41.13 | 42.15 | 52366 | 21733.87 | 2.46% |
| 2025-11-28 | 40.50 | 41.25 | 0.75 | 1.85% | 40.22 | 41.80 | 52087 | 21413.75 | 2.45% |
| 2025-11-27 | 41.29 | 40.50 | -0.36 | -0.88% | 40.50 | 41.98 | 40870 | 16833.73 | 1.92% |
| 2025-11-26 | 40.60 | 40.86 | 0.21 | 0.52% | 40.20 | 41.37 | 39120 | 16013.89 | 1.84% |
| 2025-11-25 | 40.49 | 40.65 | 0.27 | 0.67% | 40.39 | 41.55 | 52117 | 21401.21 | 2.45% |
| 2025-11-24 | 39.50 | 40.38 | -0.57 | -1.39% | 39.50 | 40.93 | 68984 | 27681.86 | 3.25% |
| 2025-11-21 | 41.00 | 40.95 | -0.52 | -1.25% | 40.17 | 41.85 | 75940 | 31077.94 | 3.57% |
| 2025-11-20 | 41.59 | 41.47 | 0.14 | 0.34% | 41.36 | 42.77 | 48243 | 20238.74 | 2.27% |
| 2025-11-19 | 42.02 | 41.33 | -0.77 | -1.83% | 41.15 | 42.41 | 49683 | 20678.47 | 2.34% |
| 2025-11-18 | 42.66 | 42.10 | -0.79 | -1.84% | 41.94 | 42.99 | 54531 | 23105.69 | 2.57% |
| 2025-11-17 | 43.49 | 42.89 | -1.06 | -2.41% | 42.60 | 43.89 | 66785 | 28717.84 | 3.14% |
| 2025-11-14 | 43.56 | 43.95 | -0.05 | -0.11% | 43.42 | 44.65 | 54653 | 24098.64 | 2.57% |
| 2025-11-13 | 44.00 | 44.00 | -0.02 | -0.05% | 43.41 | 44.65 | 63680 | 28095.22 | 3.00% |
| 2025-11-12 | 45.25 | 44.02 | -1.31 | -2.89% | 43.69 | 45.25 | 87505 | 38728.80 | 4.12% |
| 2025-11-11 | 46.53 | 45.33 | -1.16 | -2.50% | 45.21 | 46.82 | 101976 | 46557.80 | 4.80% |
| 2025-11-10 | 48.58 | 46.49 | -1.77 | -3.67% | 45.75 | 48.85 | 131875 | 61831.86 | 6.21% |
| 2025-11-07 | 47.12 | 48.26 | 1.09 | 2.31% | 46.53 | 49.15 | 120491 | 58094.90 | 5.67% |
| 2025-11-06 | 47.08 | 47.17 | 0.05 | 0.11% | 46.48 | 48.17 | 117291 | 55368.04 | 5.52% |
| 2025-11-05 | 45.30 | 47.12 | 1.28 | 2.79% | 44.45 | 47.52 | 142443 | 65808.63 | 6.70% |
| 2025-11-04 | 45.00 | 45.84 | 0.95 | 2.12% | 44.95 | 47.15 | 140876 | 65004.80 | 6.63% |
| 2025-11-03 | 45.90 | 44.89 | 0.17 | 0.38% | 44.03 | 46.18 | 162585 | 72955.31 | 7.65% |
| 2025-10-31 | 44.53 | 44.72 | 0.47 | 1.06% | 43.55 | 45.55 | 243053 | 108056.84 | 11.44% |
| 2025-10-30 | 43.72 | 44.25 | 4.02 | 9.99% | 42.91 | 44.25 | 138124 | 60762.54 | 6.50% |
| 2025-10-29 | 39.12 | 40.23 | 0.77 | 1.95% | 38.30 | 40.56 | 100024 | 39818.09 | 4.71% |
| 2025-10-28 | 38.91 | 39.46 | 0.78 | 2.02% | 38.34 | 39.98 | 84560 | 33116.61 | 3.98% |
| 2025-10-27 | 38.70 | 38.68 | -0.57 | -1.45% | 38.00 | 40.20 | 112293 | 43658.51 | 5.28% |
| 2025-10-24 | 38.45 | 39.25 | 1.28 | 3.37% | 38.10 | 39.88 | 86202 | 33726.41 | 4.06% |
| 2025-10-23 | 38.00 | 37.97 | -0.27 | -0.71% | 37.10 | 38.42 | 57992 | 21827.44 | 2.73% |
| 2025-10-22 | 37.00 | 38.24 | 1.28 | 3.46% | 36.70 | 38.58 | 89038 | 33835.67 | 4.19% |
| 2025-10-21 | 36.68 | 36.96 | 0.77 | 2.13% | 36.30 | 37.28 | 49049 | 18092.95 | 2.31% |
| 2025-10-20 | 36.39 | 36.19 | 0.64 | 1.80% | 35.93 | 36.81 | 59047 | 21426.59 | 2.78% |
| 2025-10-17 | 38.28 | 35.55 | -2.73 | -7.13% | 35.50 | 38.30 | 105342 | 38435.76 | 4.96% |
| 2025-10-16 | 39.10 | 38.28 | -1.01 | -2.57% | 38.11 | 39.59 | 59868 | 23192.64 | 2.82% |
| 2025-10-15 | 38.21 | 39.29 | 0.49 | 1.26% | 37.62 | 39.31 | 92692 | 35771.98 | 4.36% |
| 2025-10-14 | 40.10 | 38.80 | -1.00 | -2.51% | 38.68 | 42.31 | 137403 | 55402.29 | 6.47% |
| 2025-10-13 | 40.08 | 39.80 | -2.91 | -6.81% | 38.68 | 41.04 | 170295 | 67407.28 | 8.01% |
| 2025-10-10 | 41.90 | 42.71 | 0.76 | 1.81% | 41.66 | 43.49 | 129531 | 55293.77 | 6.10% |
| 2025-10-09 | 41.99 | 41.95 | 0.42 | 1.01% | 40.90 | 43.13 | 140772 | 58938.26 | 6.62% |
| 2025-09-30 | 41.63 | 41.53 | 0.01 | 0.02% | 41.11 | 42.50 | 77290 | 32199.68 | 3.64% |
| 2025-09-29 | 41.98 | 41.52 | -0.26 | -0.62% | 41.10 | 42.88 | 103570 | 43182.23 | 4.87% |
| 2025-09-26 | 40.80 | 41.78 | 0.83 | 2.03% | 40.52 | 43.19 | 134646 | 56846.45 | 6.34% |
| 2025-09-25 | 40.35 | 40.95 | 0.45 | 1.11% | 40.28 | 42.00 | 87676 | 36208.32 | 4.13% |
| 2025-09-24 | 38.97 | 40.50 | 1.06 | 2.69% | 38.90 | 40.80 | 83288 | 33375.66 | 3.92% |
| 2025-09-23 | 39.75 | 39.44 | -0.26 | -0.65% | 38.12 | 40.34 | 84528 | 32995.80 | 3.98% |
| 2025-09-22 | 40.40 | 40.07 | -0.11 | -0.27% | 39.58 | 40.82 | 82706 | 33102.59 | 3.89% |
| 2025-09-19 | 41.74 | 40.18 | -1.61 | -3.85% | 39.82 | 41.74 | 196125 | 79939.99 | 9.23% |
| 2025-09-18 | 38.35 | 41.79 | 3.52 | 9.20% | 38.11 | 42.10 | 271791 | 112220.20 | 12.79% |
| 2025-09-17 | 37.55 | 38.27 | 0.74 | 1.97% | 37.40 | 38.50 | 71687 | 27307.91 | 3.37% |
| 2025-09-16 | 37.88 | 37.53 | 0.02 | 0.05% | 37.23 | 37.95 | 56171 | 21106.65 | 2.64% |
| 2025-09-15 | 38.30 | 37.51 | -0.81 | -2.11% | 37.20 | 38.30 | 72212 | 27193.84 | 3.40% |
| 2025-09-12 | 39.67 | 38.32 | -0.96 | -2.44% | 38.20 | 39.67 | 71738 | 27659.42 | 3.38% |
| 2025-09-11 | 38.89 | 39.28 | 0.41 | 1.05% | 38.50 | 39.68 | 72447 | 28257.98 | 3.41% |
| 2025-09-10 | 39.18 | 38.87 | -0.58 | -1.47% | 38.36 | 39.80 | 66258 | 25790.54 | 3.12% |
| 2025-09-09 | 40.10 | 39.45 | -0.65 | -1.62% | 39.29 | 41.00 | 101302 | 40429.72 | 4.77% |
| 2025-09-08 | 39.09 | 40.10 | 1.40 | 3.62% | 38.80 | 40.66 | 144085 | 57395.86 | 6.78% |
| 2025-09-05 | 36.79 | 38.70 | 1.96 | 5.33% | 36.65 | 39.18 | 148920 | 57042.27 | 7.01% |
| 2025-09-04 | 36.31 | 36.74 | 0.16 | 0.44% | 36.13 | 37.38 | 67510 | 24771.30 | 3.18% |
| 2025-09-03 | 36.96 | 36.58 | -0.12 | -0.33% | 36.07 | 37.04 | 55605 | 20374.56 | 2.62% |
| 2025-09-02 | 37.80 | 36.70 | -0.66 | -1.77% | 36.34 | 38.12 | 77516 | 28629.20 | 3.65% |
| 2025-09-01 | 36.61 | 37.36 | 0.51 | 1.38% | 36.61 | 37.68 | 98720 | 36820.88 | 4.65% |
| 2025-08-29 | 36.75 | 36.85 | 0.12 | 0.33% | 36.65 | 37.29 | 64479 | 23825.63 | 3.03% |
| 2025-08-28 | 37.10 | 36.73 | -0.37 | -1.00% | 35.81 | 37.38 | 118151 | 43090.07 | 5.56% |
| 2025-08-27 | 37.70 | 37.10 | -0.60 | -1.59% | 37.10 | 38.30 | 113366 | 42695.92 | 5.33% |
| 2025-08-26 | 39.00 | 37.70 | -1.46 | -3.73% | 37.54 | 39.25 | 170785 | 65402.18 | 8.04% |
| 2025-08-25 | 39.28 | 39.16 | 0.48 | 1.24% | 38.81 | 40.62 | 162543 | 64142.50 | 7.65% |
| 2025-08-22 | 39.07 | 38.68 | -0.32 | -0.82% | 38.45 | 40.30 | 112438 | 43936.60 | 5.29% |
| 2025-08-21 | 38.99 | 39.00 | -0.33 | -0.84% | 38.45 | 39.53 | 79978 | 31122.91 | 3.76% |
| 2025-08-20 | 39.63 | 39.33 | -0.65 | -1.63% | 38.48 | 39.90 | 99431 | 38783.91 | 4.68% |
| 2025-08-19 | 39.93 | 39.98 | 0.07 | 0.18% | 39.55 | 40.49 | 79294 | 31683.38 | 3.73% |
| 2025-08-18 | 40.79 | 39.91 | -0.84 | -2.06% | 39.67 | 40.85 | 121620 | 48884.23 | 5.72% |
上证大盘股票行情在线 K线走势图
中际联合(605305)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
