国联股份（603613）历史行情

以下为国联股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	18.400	18.720	18.790	18.090	0.280	1.518%	1,161.12万	2.14亿	1.611%
2026-10-08	18.780	18.440	18.980	18.300	-0.340	-1.810%	8.37万	0.00亿	0.000%
2026-10-07	18.880	18.780	19.120	18.710	-0.090	-0.477%	841.40万	1.59亿	1.168%
2026-10-06	18.880	18.780	19.120	18.710	-0.090	-0.477%	841.40万	1.59亿	1.168%
2026-10-05	18.880	18.780	19.120	18.710	-0.090	-0.477%	841.40万	1.59亿	1.168%
2026-10-02	18.880	18.780	19.120	18.710	-0.090	-0.477%	841.40万	1.59亿	1.168%
2026-10-01	18.880	18.780	19.120	18.710	-0.090	-0.477%	841.40万	1.59亿	1.168%
2026-09-30	18.880	18.780	19.120	18.710	-0.090	-0.477%	8.41万	0.00亿	0.000%
2026-09-29	19.180	18.870	19.490	18.840	-0.280	-1.462%	11.11万	0.00亿	0.000%
2026-09-28	19.540	19.150	19.700	19.000	-0.510	-2.594%	11.33万	0.00亿	0.000%
2026-09-27	20.460	19.660	20.580	19.660	-0.810	-3.957%	1,210.54万	2.42亿	1.680%
2026-09-24	20.460	19.660	20.580	19.660	-0.810	-3.957%	12.11万	0.00亿	0.000%
2026-09-23	21.000	20.470	21.000	20.410	-0.540	-2.570%	9.23万	0.00亿	0.000%
2026-09-22	21.310	21.010	21.600	20.870	-0.280	-1.315%	11.64万	0.00亿	0.000%
2026-09-21	21.200	21.290	21.720	21.100	0.020	0.094%	15.60万	0.00亿	0.000%
2026-09-18	20.800	21.270	21.600	20.800	0.600	2.903%	20.69万	0.00亿	0.000%
2026-09-17	19.400	20.670	21.190	19.300	1.190	6.109%	21.89万	0.00亿	0.000%
2026-09-16	19.420	19.480	19.710	19.180	0.110	0.568%	7.34万	0.00亿	0.000%
2026-09-15	19.800	19.370	19.940	19.360	-0.400	-2.023%	7.51万	0.00亿	0.000%
2026-09-14	19.200	19.770	20.170	19.170	0.440	2.276%	10.18万	0.00亿	0.000%
2026-09-11	19.650	19.330	19.730	19.070	-0.470	-2.374%	9.56万	0.00亿	0.000%
2026-09-10	19.880	19.800	20.020	19.650	-0.180	-0.901%	6.88万	0.00亿	0.000%
2026-09-09	19.990	19.980	20.280	19.810	-0.030	-0.150%	10.62万	0.00亿	0.000%
2026-09-08	19.900	20.010	20.440	19.830	0.100	0.502%	16.06万	0.00亿	0.000%
2026-09-07	20.500	19.910	20.700	19.910	-0.770	-3.723%	27.24万	0.00亿	0.000%
2026-09-04	19.050	20.680	20.800	19.050	1.770	9.360%	39.48万	0.00亿	0.000%
2026-09-03	19.200	18.910	19.410	18.830	-0.270	-1.408%	8.19万	0.00亿	0.000%
2026-09-02	19.800	19.180	19.800	19.120	-0.470	-2.392%	8.57万	0.00亿	0.000%
2026-09-01	18.920	19.650	19.900	18.910	0.770	4.078%	17.01万	0.00亿	0.000%
2026-08-31	18.600	18.880	19.140	18.520	0.410	2.220%	10.91万	0.00亿	0.000%
2026-08-28	18.550	18.470	18.680	18.360	-0.080	-0.431%	5.00万	0.00亿	0.000%
2026-08-27	18.300	18.550	18.680	18.280	0.120	0.651%	7.67万	0.00亿	0.000%
2026-08-26	18.250	18.430	18.560	18.190	0.250	1.375%	6.12万	0.00亿	0.000%
2026-08-25	17.810	18.180	18.350	17.760	0.270	1.508%	6.31万	0.00亿	0.000%
2026-08-24	18.190	17.910	18.430	17.830	-0.330	-1.809%	6.78万	0.00亿	0.000%
2026-08-21	18.510	18.240	18.560	18.130	-0.350	-1.883%	6.41万	0.00亿	0.000%
2026-08-20	18.000	18.590	18.770	18.000	0.640	3.565%	10.58万	0.00亿	0.000%
2026-08-19	18.400	17.950	18.470	17.880	-0.500	-2.710%	9.27万	0.00亿	0.000%
2026-08-18	18.870	18.450	18.930	18.240	-0.380	-2.018%	7.76万	0.00亿	0.000%
2026-08-17	18.940	18.830	18.960	18.370	-0.120	-0.633%	9.40万	0.00亿	0.000%
2026-08-14	18.870	18.950	19.430	18.870	0.040	0.212%	8.74万	0.00亿	0.000%
2026-08-13	19.260	18.910	19.450	18.880	-0.340	-1.766%	7.55万	0.00亿	0.000%
2026-08-12	19.190	19.250	19.460	19.060	0.060	0.313%	7.08万	0.00亿	0.000%
2026-08-11	19.600	19.190	19.630	19.180	-0.430	-2.192%	6.85万	0.00亿	0.000%
2026-08-10	19.620	19.620	19.720	19.340	-0.010	-0.051%	7.20万	0.00亿	0.000%
2026-08-07	19.670	19.630	19.800	19.250	0.000	0.000%	11.81万	0.00亿	0.000%
2026-08-06	20.010	19.630	20.440	19.450	-0.310	-1.555%	11.93万	0.00亿	0.000%
2026-08-05	19.840	19.940	20.510	19.770	0.070	0.352%	13.71万	0.00亿	0.000%
2026-08-04	19.800	19.870	20.240	19.560	0.000	0.000%	10.62万	0.00亿	0.000%
2026-08-03	19.050	19.870	19.970	19.050	0.590	3.060%	11.52万	0.00亿	0.000%
2026-07-31	19.200	19.280	19.610	19.140	0.180	0.942%	12.43万	0.00亿	0.000%
2026-07-30	18.880	19.100	19.450	18.810	0.210	1.112%	11.28万	0.00亿	0.000%
2026-07-29	18.730	18.890	19.080	18.590	0.150	0.800%	11.33万	0.00亿	0.000%
2026-07-28	18.190	18.740	18.750	18.160	0.340	1.848%	11.12万	0.00亿	0.000%
2026-07-27	17.460	18.400	18.680	17.300	0.910	5.203%	13.61万	0.00亿	0.000%
2026-07-24	18.080	17.490	18.090	17.480	-0.680	-3.742%	6.74万	0.00亿	0.000%
2026-07-23	17.840	18.170	18.180	17.770	0.170	0.944%	6.50万	0.00亿	0.000%
2026-07-22	18.050	18.000	18.220	17.820	-0.190	-1.045%	10.69万	0.00亿	0.000%
2026-07-21	17.600	18.190	18.740	17.500	0.550	3.118%	18.88万	0.00亿	0.000%
2026-07-20	17.280	17.640	17.800	17.150	0.590	3.460%	14.93万	0.00亿	0.000%
2026-07-17	17.930	17.050	18.200	17.050	-0.960	-5.330%	11.87万	0.00亿	0.000%
2026-07-16	18.150	18.010	18.290	17.810	0.100	0.558%	10.72万	0.00亿	0.000%
2026-07-15	17.460	17.910	18.110	17.310	0.410	2.343%	10.29万	0.00亿	0.000%
2026-07-14	17.570	17.500	17.730	17.080	0.020	0.114%	8.46万	0.00亿	0.000%
2026-07-13	18.290	17.480	18.290	17.460	-0.730	-4.009%	11.10万	0.00亿	0.000%
2026-07-10	18.090	18.210	18.660	17.750	0.190	1.054%	10.98万	0.00亿	0.000%
2026-07-09	18.100	18.020	18.290	17.720	-0.200	-1.098%	10.90万	0.00亿	0.000%
2026-07-08	18.220	18.220	18.560	18.060	0.070	0.386%	8.99万	0.00亿	0.000%
2026-07-07	18.900	18.150	19.040	18.100	-0.680	-3.611%	9.94万	0.00亿	0.000%
2026-07-06	19.410	18.830	19.650	18.830	-0.810	-4.124%	13.08万	0.00亿	0.000%
2026-07-03	18.590	19.640	19.780	18.590	1.060	5.705%	19.41万	0.00亿	0.000%
2026-07-02	18.890	18.580	19.150	18.580	-0.260	-1.380%	11.81万	0.00亿	0.000%
2026-07-01	18.660	18.840	19.520	18.540	0.420	2.280%	15.62万	0.00亿	0.000%
2026-06-30	18.350	18.420	18.850	18.200	0.040	0.218%	12.03万	0.00亿	0.000%
2026-06-29	18.590	18.380	18.740	18.080	-0.300	-1.606%	10.14万	0.00亿	0.000%
2026-06-26	19.630	18.680	19.630	18.680	-0.950	-4.840%	11.73万	0.00亿	0.000%
2026-06-25	19.800	19.630	20.070	19.160	-0.270	-1.357%	12.51万	0.00亿	0.000%
2026-06-24	19.350	19.900	20.510	19.300	0.560	2.896%	19.44万	0.00亿	0.000%
2026-06-23	19.930	19.340	20.180	19.280	-0.590	-2.960%	10.66万	0.00亿	0.000%
2026-06-22	19.380	19.930	19.970	18.660	0.300	1.528%	18.46万	0.00亿	0.000%
2026-06-18	19.870	19.630	20.200	19.630	-0.340	-1.703%	8.77万	0.00亿	0.000%
2026-06-17	20.160	19.970	20.340	19.830	-0.190	-0.942%	8.59万	0.00亿	0.000%
2026-06-16	20.000	20.160	20.430	19.560	0.150	0.750%	10.48万	0.00亿	0.000%
2026-06-15	19.870	20.010	20.250	19.770	0.240	1.214%	10.78万	0.00亿	0.000%
2026-06-12	20.100	19.770	20.420	19.300	-0.190	-0.952%	17.42万	0.00亿	0.000%
2026-06-11	20.940	19.960	20.940	19.760	-0.910	-4.360%	13.63万	0.00亿	0.000%
2026-06-10	21.200	20.870	21.200	20.450	-0.470	-2.202%	11.31万	0.00亿	0.000%
2026-06-09	22.000	21.340	22.150	20.930	-0.560	-2.557%	11.69万	0.00亿	0.000%
2026-06-08	22.460	21.900	22.750	21.770	-1.050	-4.575%	11.16万	0.00亿	0.000%
2026-06-05	23.190	22.950	23.480	22.920	-0.200	-0.864%	6.91万	0.00亿	0.000%
2026-06-04	23.250	23.150	23.560	22.990	-0.310	-1.321%	7.09万	0.00亿	0.000%
2026-06-03	23.070	23.460	24.260	22.730	0.380	1.646%	11.13万	0.00亿	0.000%
2026-06-02	23.670	23.080	23.670	22.960	-0.570	-2.410%	8.82万	0.00亿	0.000%
2026-06-01	23.610	23.650	24.170	23.360	0.150	0.638%	8.35万	0.00亿	0.000%
2026-05-29	23.950	23.500	24.120	23.450	-0.280	-1.177%	8.63万	0.00亿	0.000%
2026-05-28	24.440	23.780	24.480	23.690	-0.720	-2.939%	9.02万	0.00亿	0.000%
2026-05-27	24.440	24.500	24.830	23.860	0.020	0.082%	12.31万	0.00亿	0.000%
2026-05-26	24.580	24.480	24.800	24.100	-0.420	-1.687%	10.56万	0.00亿	0.000%
2026-05-25	25.300	24.900	25.410	24.630	-0.270	-1.073%	10.01万	0.00亿	0.000%
2026-05-22	25.480	25.170	25.660	24.820	-0.330	-1.294%	17.54万	0.00亿	0.000%
2026-05-21	26.320	25.500	27.730	25.420	-0.650	-2.486%	23.73万	0.00亿	0.000%
2026-05-20	26.580	26.150	26.710	25.900	-0.620	-2.316%	8.58万	0.00亿	0.000%
2026-05-19	26.290	26.770	26.840	26.210	0.490	1.865%	8.07万	0.00亿	0.000%
2026-05-18	26.720	26.280	26.920	26.140	-0.700	-2.595%	11.70万	0.00亿	0.000%
2026-05-15	26.760	26.980	28.230	26.760	0.210	0.784%	16.23万	0.00亿	0.000%
2026-05-14	27.940	26.770	28.120	26.730	-0.920	-3.322%	14.82万	0.00亿	0.000%
2026-05-13	27.370	27.690	27.860	27.010	0.320	1.169%	11.65万	0.00亿	0.000%
2026-05-12	28.220	27.370	28.220	27.270	-1.030	-3.627%	17.51万	0.00亿	0.000%
2026-05-11	28.860	28.400	29.090	28.200	-0.480	-1.662%	19.54万	0.00亿	0.000%
2026-05-08	28.250	28.880	29.080	27.600	0.470	1.654%	20.20万	0.00亿	0.000%
2026-05-07	28.240	28.410	28.700	27.950	0.400	1.428%	13.27万	0.00亿	0.000%
2026-05-06	27.310	28.010	28.750	27.280	0.880	3.244%	13.44万	0.00亿	0.000%
2026-04-30	28.000	27.130	28.130	27.090	-1.000	-3.555%	14.60万	0.00亿	0.000%
2026-04-29	27.780	28.130	28.750	27.680	0.400	1.442%	11.42万	0.00亿	0.000%
2026-04-28	27.590	27.730	28.570	27.350	-1.010	-3.514%	18.23万	0.00亿	0.000%
2026-04-27	29.000	28.740	29.430	28.730	-0.210	-0.725%	12.28万	0.00亿	0.000%
2026-04-24	27.710	28.950	29.650	27.570	1.220	4.400%	22.63万	0.00亿	0.000%
2026-04-23	28.730	27.730	28.890	27.720	-0.970	-3.380%	14.60万	0.00亿	0.000%
2026-04-22	28.510	28.700	28.960	28.430	0.290	1.021%	11.20万	0.00亿	0.000%
2026-04-21	28.300	28.410	28.790	28.250	-0.030	-0.105%	11.16万	0.00亿	0.000%
2026-04-20	27.770	28.440	28.830	27.670	0.640	2.302%	14.04万	0.00亿	0.000%
2026-04-17	27.770	27.800	28.160	27.600	0.160	0.579%	11.18万	0.00亿	0.000%
2026-04-16	27.200	27.640	27.890	26.900	0.470	1.730%	15.12万	0.00亿	0.000%
2026-04-15	25.550	27.170	27.790	25.510	1.660	6.507%	23.30万	0.00亿	0.000%
2026-04-14	25.400	25.510	25.570	25.120	0.420	1.674%	7.46万	0.00亿	0.000%
2026-04-13	25.020	25.090	25.240	25.010	0.000	0.000%	5.23万	0.00亿	0.000%
2026-04-10	25.180	25.350	25.580	25.180	0.000	0.000%	7.04万	0.00亿	0.000%
2026-04-09	25.270	25.050	25.270	25.040	0.000	0.000%	6.33万	0.00亿	0.000%
2026-04-08	24.980	25.530	25.540	24.960	0.000	0.000%	9.72万	0.00亿	0.000%
2026-04-07	24.430	24.550	24.760	24.430	0.000	0.000%	3.13万	0.00亿	0.000%
2026-04-03	24.970	24.310	25.000	24.270	0.000	0.000%	5.28万	0.00亿	0.000%
2026-04-02	25.400	24.870	25.400	24.770	0.000	0.000%	5.41万	0.00亿	0.000%
2026-04-01	25.200	25.450	25.680	25.030	0.000	0.000%	6.94万	0.00亿	0.000%