中际联合（605305）历史行情

以下为中际联合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	30.410	30.120	30.680	29.780	-0.440	-1.440%	2.98万	0.00亿	0.000%
2026-10-08	30.290	30.560	30.810	30.130	0.230	0.758%	2.29万	0.00亿	0.000%
2026-10-07	30.130	30.330	30.850	30.130	0.090	0.298%	169.29万	0.51亿	0.797%
2026-10-06	30.130	30.330	30.850	30.130	0.090	0.298%	169.29万	0.51亿	0.797%
2026-10-05	30.130	30.330	30.850	30.130	0.090	0.298%	169.29万	0.51亿	0.797%
2026-10-02	30.130	30.330	30.850	30.130	0.090	0.298%	169.29万	0.51亿	0.797%
2026-10-01	30.130	30.330	30.850	30.130	0.090	0.298%	169.29万	0.51亿	0.797%
2026-09-30	30.130	30.330	30.850	30.130	0.090	0.298%	1.69万	0.00亿	0.000%
2026-09-29	29.740	30.240	30.660	29.620	0.360	1.205%	2.37万	0.00亿	0.000%
2026-09-28	30.680	29.880	30.730	29.880	-0.850	-2.766%	3.03万	0.00亿	0.000%
2026-09-27	30.720	30.730	31.060	30.640	0.000	0.000%	240.00万	0.74亿	1.129%
2026-09-24	30.720	30.730	31.060	30.640	0.000	0.000%	2.40万	0.00亿	0.000%
2026-09-23	31.160	30.730	31.160	30.710	-0.200	-0.647%	2.18万	0.00亿	0.000%
2026-09-22	31.340	30.930	31.350	30.880	-0.320	-1.024%	3.18万	0.00亿	0.000%
2026-09-21	31.360	31.250	31.550	31.200	-0.260	-0.825%	3.17万	0.00亿	0.000%
2026-09-18	31.610	31.510	31.980	31.510	-0.480	-1.500%	4.16万	0.00亿	0.000%
2026-09-17	31.590	31.990	32.450	30.700	0.170	0.534%	6.05万	0.00亿	0.000%
2026-09-16	32.400	31.820	32.460	31.710	-0.570	-1.760%	4.29万	0.00亿	0.000%
2026-09-15	31.720	32.390	32.500	31.230	0.690	2.177%	6.47万	0.00亿	0.000%
2026-09-14	31.150	31.700	31.920	31.130	0.420	1.343%	3.18万	0.00亿	0.000%
2026-09-11	31.110	31.280	31.500	30.690	0.010	0.032%	3.26万	0.00亿	0.000%
2026-09-10	31.220	31.270	31.510	31.020	-0.240	-0.762%	2.09万	0.00亿	0.000%
2026-09-09	31.500	31.510	31.670	31.250	0.010	0.032%	2.24万	0.00亿	0.000%
2026-09-08	31.400	31.500	31.800	31.160	0.100	0.318%	2.81万	0.00亿	0.000%
2026-09-07	30.890	31.400	31.410	30.630	0.590	1.915%	4.29万	0.00亿	0.000%
2026-09-04	31.330	30.810	31.530	30.750	-0.510	-1.628%	4.93万	0.00亿	0.000%
2026-09-03	31.290	31.320	31.710	31.170	0.030	0.096%	3.65万	0.00亿	0.000%
2026-09-02	32.020	31.290	32.230	31.290	-0.940	-2.917%	4.96万	0.00亿	0.000%
2026-09-01	32.040	32.230	32.560	32.040	0.040	0.124%	4.34万	0.00亿	0.000%
2026-08-31	32.120	32.190	32.290	31.740	-0.250	-0.771%	4.12万	0.00亿	0.000%
2026-08-28	32.120	32.440	32.950	31.950	0.040	0.123%	6.31万	0.00亿	0.000%
2026-08-27	33.480	32.400	33.480	31.690	-1.100	-3.284%	11.07万	0.00亿	0.000%
2026-08-26	35.510	33.500	35.520	33.390	-3.640	-9.801%	14.29万	0.00亿	0.000%
2026-08-25	35.920	37.140	37.320	35.720	1.270	3.541%	3.03万	0.00亿	0.000%
2026-08-24	36.540	35.870	36.800	35.620	-0.940	-2.554%	3.27万	0.00亿	0.000%
2026-08-21	36.580	36.810	36.930	35.930	0.110	0.300%	2.19万	0.00亿	0.000%
2026-08-20	36.780	36.700	37.280	36.370	-0.080	-0.218%	3.14万	0.00亿	0.000%
2026-08-19	38.020	36.780	38.150	36.640	-1.610	-4.194%	3.84万	0.00亿	0.000%
2026-08-18	38.820	38.390	38.950	37.770	-0.040	-0.104%	2.39万	0.00亿	0.000%
2026-08-17	37.620	38.430	38.500	36.850	0.770	2.045%	3.55万	0.00亿	0.000%
2026-08-14	37.810	37.660	38.010	37.020	-0.190	-0.502%	2.96万	0.00亿	0.000%
2026-08-13	38.640	37.850	38.960	37.830	-0.870	-2.247%	3.03万	0.00亿	0.000%
2026-08-12	38.340	38.720	39.190	38.280	0.200	0.519%	2.47万	0.00亿	0.000%
2026-08-11	39.340	38.520	39.420	38.430	-0.850	-2.159%	3.39万	0.00亿	0.000%
2026-08-10	39.500	39.370	39.770	39.120	-0.200	-0.505%	3.91万	0.00亿	0.000%
2026-08-07	39.820	39.570	40.220	39.330	-0.150	-0.378%	3.56万	0.00亿	0.000%
2026-08-06	39.280	39.720	40.000	39.050	0.300	0.761%	4.01万	0.00亿	0.000%
2026-08-05	39.490	39.420	39.740	38.970	0.150	0.382%	4.06万	0.00亿	0.000%
2026-08-04	38.920	39.270	39.360	38.300	0.730	1.894%	3.37万	0.00亿	0.000%
2026-08-03	38.300	38.540	39.560	38.140	-0.100	-0.259%	3.94万	0.00亿	0.000%
2026-07-31	39.270	38.640	39.620	38.340	-0.510	-1.303%	4.54万	0.00亿	0.000%
2026-07-30	39.180	39.150	40.560	38.920	-0.370	-0.936%	4.30万	0.00亿	0.000%
2026-07-29	37.620	39.520	40.160	37.340	1.900	5.051%	5.58万	0.00亿	0.000%
2026-07-28	37.780	37.620	38.620	37.380	-0.700	-1.827%	2.68万	0.00亿	0.000%
2026-07-27	37.120	38.320	38.350	37.020	1.160	3.122%	2.78万	0.00亿	0.000%
2026-07-24	38.950	37.160	39.570	37.070	-2.250	-5.709%	5.40万	0.00亿	0.000%
2026-07-23	38.610	39.410	39.920	37.720	0.880	2.284%	4.97万	0.00亿	0.000%
2026-07-22	38.420	38.530	40.070	37.450	0.820	2.174%	5.97万	0.00亿	0.000%
2026-07-21	37.890	37.710	37.920	36.530	0.140	0.373%	5.07万	0.00亿	0.000%
2026-07-20	37.270	37.570	38.500	36.630	0.700	1.899%	5.89万	0.00亿	0.000%
2026-07-17	37.920	36.870	38.570	36.670	-1.050	-2.769%	4.51万	0.00亿	0.000%
2026-07-16	39.100	37.920	39.100	37.650	-0.900	-2.318%	3.34万	0.00亿	0.000%
2026-07-15	40.170	38.820	40.170	38.500	-1.000	-2.511%	5.07万	0.00亿	0.000%
2026-07-14	39.510	39.820	40.120	38.160	0.800	2.050%	5.68万	0.00亿	0.000%
2026-07-13	41.820	39.020	43.620	38.820	-3.230	-7.645%	8.25万	0.00亿	0.000%
2026-07-10	43.630	42.250	45.120	42.170	-1.770	-4.021%	7.20万	0.00亿	0.000%
2026-07-09	44.100	44.020	44.480	42.590	-0.010	-0.023%	4.80万	0.00亿	0.000%
2026-07-08	45.760	44.030	46.010	43.470	-1.720	-3.760%	7.00万	0.00亿	0.000%
2026-07-07	47.220	45.750	48.130	44.970	-1.260	-2.680%	8.54万	0.00亿	0.000%
2026-07-06	45.150	47.010	48.050	44.420	1.410	3.092%	13.54万	0.00亿	0.000%
2026-07-03	42.630	45.600	45.600	42.630	4.180	10.092%	10.09万	0.00亿	0.000%
2026-07-02	41.420	41.420	42.380	41.040	-0.430	-1.027%	4.25万	0.00亿	0.000%
2026-07-01	41.880	41.850	42.810	40.880	0.310	0.746%	4.73万	0.00亿	0.000%
2026-06-30	39.300	41.540	42.370	39.300	1.920	4.846%	5.55万	0.00亿	0.000%
2026-06-29	40.360	39.620	40.580	38.550	-0.900	-2.221%	4.99万	0.00亿	0.000%
2026-06-26	42.110	40.520	42.680	40.420	-1.600	-3.799%	4.75万	0.00亿	0.000%
2026-06-25	43.140	42.120	43.780	42.120	-1.050	-2.432%	6.24万	0.00亿	0.000%
2026-06-24	42.460	43.170	43.520	41.320	0.710	1.672%	8.57万	0.00亿	0.000%
2026-06-23	40.050	42.460	42.580	39.290	2.410	6.017%	13.36万	0.00亿	0.000%
2026-06-22	36.110	40.050	40.050	34.720	3.680	10.118%	10.23万	0.00亿	0.000%
2026-06-18	37.110	36.370	37.110	36.120	-0.330	-0.899%	3.03万	0.00亿	0.000%
2026-06-17	37.490	36.700	37.610	36.630	-0.990	-2.627%	3.89万	0.00亿	0.000%
2026-06-16	38.300	37.690	38.370	37.490	-0.680	-1.772%	4.34万	0.00亿	0.000%
2026-06-15	37.120	38.370	38.370	37.030	1.610	4.380%	5.16万	0.00亿	0.000%
2026-06-12	36.120	36.760	38.280	35.980	0.940	2.624%	4.08万	0.00亿	0.000%
2026-06-11	36.240	35.820	36.530	35.620	-0.800	-2.185%	2.73万	0.00亿	0.000%
2026-06-10	37.250	36.620	37.520	36.040	-0.910	-2.425%	3.86万	0.00亿	0.000%
2026-06-09	37.820	37.530	38.820	37.030	0.180	0.482%	3.43万	0.00亿	0.000%
2026-06-08	37.370	37.350	38.500	36.730	-0.990	-2.582%	4.66万	0.00亿	0.000%
2026-06-05	38.720	38.340	38.990	37.930	-0.320	-0.828%	3.24万	0.00亿	0.000%
2026-06-04	39.020	38.660	39.250	37.900	-0.560	-1.428%	4.64万	0.00亿	0.000%
2026-06-03	39.660	39.220	40.120	38.750	-0.700	-1.754%	5.87万	0.00亿	0.000%
2026-06-02	40.290	39.920	41.170	39.350	-0.240	-0.598%	4.82万	0.00亿	0.000%
2026-06-01	41.230	40.160	42.000	39.920	-0.290	-0.717%	5.80万	0.00亿	0.000%
2026-05-29	39.790	40.450	42.540	39.790	0.930	2.353%	9.26万	0.00亿	0.000%
2026-05-28	39.250	39.520	39.530	38.450	0.280	0.714%	2.95万	0.00亿	0.000%
2026-05-27	40.140	39.240	40.340	38.900	-0.950	-2.364%	3.66万	0.00亿	0.000%
2026-05-26	40.540	40.190	40.540	39.440	-0.410	-1.010%	3.79万	0.00亿	0.000%
2026-05-25	41.030	40.600	41.640	40.310	-0.090	-0.221%	4.60万	0.00亿	0.000%
2026-05-22	40.440	40.690	41.230	39.870	0.350	0.868%	4.09万	0.00亿	0.000%
2026-05-21	42.240	40.340	42.720	40.120	-2.060	-4.858%	5.73万	0.00亿	0.000%
2026-05-20	42.460	42.400	42.460	40.900	-0.170	-0.399%	4.64万	0.00亿	0.000%
2026-05-19	42.130	42.570	42.990	41.770	0.450	1.068%	3.95万	0.00亿	0.000%
2026-05-18	42.370	42.120	42.870	41.740	-0.750	-1.749%	4.82万	0.00亿	0.000%
2026-05-15	43.810	42.870	44.330	42.550	-0.940	-2.146%	5.70万	0.00亿	0.000%
2026-05-14	44.540	43.810	46.290	43.800	-0.680	-1.528%	7.65万	0.00亿	0.000%
2026-05-13	43.840	44.490	45.100	43.840	0.460	1.045%	5.52万	0.00亿	0.000%
2026-05-12	45.340	44.030	45.500	43.290	-1.210	-2.675%	7.30万	0.00亿	0.000%
2026-05-11	45.390	45.240	45.800	44.840	0.030	0.066%	5.54万	0.00亿	0.000%
2026-05-08	47.050	45.210	47.360	45.190	-2.280	-4.801%	7.97万	0.00亿	0.000%
2026-05-07	46.490	47.490	48.040	46.040	0.990	2.129%	8.55万	0.00亿	0.000%
2026-05-06	46.360	46.500	46.630	44.700	-0.540	-1.148%	9.79万	0.00亿	0.000%
2026-04-30	46.990	47.040	47.440	46.560	-0.600	-1.259%	4.84万	0.00亿	0.000%
2026-04-29	46.990	47.640	48.040	46.540	0.240	0.506%	7.96万	0.00亿	0.000%
2026-04-28	46.140	47.400	48.140	45.850	2.710	6.064%	14.48万	0.00亿	0.000%
2026-04-27	45.230	44.690	45.590	44.120	-0.480	-1.063%	5.11万	0.00亿	0.000%
2026-04-24	45.440	45.170	46.390	44.640	-0.290	-0.638%	6.32万	0.00亿	0.000%
2026-04-23	45.980	45.460	46.490	44.940	-0.780	-1.687%	5.59万	0.00亿	0.000%
2026-04-22	45.740	46.240	46.480	45.270	0.050	0.108%	7.46万	0.00亿	0.000%
2026-04-21	44.840	46.190	47.040	44.340	1.400	3.126%	11.41万	0.00亿	0.000%
2026-04-20	43.240	44.790	45.380	42.310	1.330	3.060%	9.91万	0.00亿	0.000%
2026-04-17	42.540	43.460	43.880	42.500	1.110	2.621%	9.75万	0.00亿	0.000%
2026-04-16	41.990	42.350	42.720	41.660	0.560	1.340%	6.79万	0.00亿	0.000%
2026-04-15	44.190	41.790	44.190	41.620	-2.400	-5.431%	14.27万	0.00亿	0.000%
2026-04-14	45.140	44.190	45.140	43.750	-0.520	-1.163%	7.83万	0.00亿	0.000%
2026-04-13	42.110	44.710	45.340	42.020	0.000	0.000%	13.43万	0.00亿	0.000%
2026-04-10	42.230	42.450	43.480	41.890	0.000	0.000%	8.74万	0.00亿	0.000%
2026-04-09	41.930	41.670	43.170	41.610	0.000	0.000%	12.99万	0.00亿	0.000%
2026-04-08	38.910	42.000	42.000	38.740	0.000	0.000%	10.65万	0.00亿	0.000%
2026-04-07	38.220	38.110	38.880	37.750	0.000	0.000%	3.30万	0.00亿	0.000%
2026-04-03	39.290	38.140	39.520	38.040	0.000	0.000%	4.59万	0.00亿	0.000%
2026-04-02	39.290	39.500	40.520	38.740	0.000	0.000%	5.36万	0.00亿	0.000%
2026-04-01	41.040	39.390	41.070	39.240	0.000	0.000%	7.58万	0.00亿	0.000%