国联股份(603613)股票信息
| 股票代码 | 603613 |
| 股票名称 | 国联股份 |
| 最新价/元 | 24.07 |
| 涨跌额/元 | -1.37 |
| 涨跌幅/% | -5.39 |
| 买入/元 | 24.06 |
| 卖出/元 | 24.07 |
| 昨收/元 | 25.44 |
| 今开/元 | 25.01 |
| 最高/元 | 25.14 |
| 最低/元 | 23.72 |
| 成交量/手 | 212290.79 |
| 成交额/万 | 51764.63 |
| 股净值/元 | 12.16 |
| 市净率 | 2.40 |
| 总市值/万 | 1734334.52 |
| 流通值/万 | 1734334.52 |
| 换手率/% | 2.95 |
| 入市日期 | 2019-07-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
国联股份(603613)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 25.01 | 24.07 | -1.37 | -5.39 | 212290.79 | 51764.63 | 2.95 |
| 2024-10-10 | 24.91 | 25.44 | 0.99 | 4.05 | 275423.78 | 69811.12 | 3.82 |
| 2024-10-09 | 26.31 | 24.45 | -2.60 | -9.61 | 353943.93 | 91044.35 | 4.91 |
| 2024-10-08 | 27.05 | 27.05 | 2.46 | 10.00 | 468846.84 | 124787.45 | 6.51 |
| 2024-09-30 | 24.10 | 24.59 | 2.24 | 10.02 | 384855.11 | 93115.42 | 5.34 |
| 2024-09-27 | 21.75 | 22.35 | 1.07 | 5.03 | 112432.05 | 24731.56 | 1.56 |
| 2024-09-26 | 20.37 | 21.28 | 0.83 | 4.06 | 157390.90 | 32777.30 | 2.18 |
| 2024-09-25 | 19.93 | 20.45 | 0.63 | 3.18 | 182898.27 | 37749.76 | 2.54 |
| 2024-09-24 | 19.10 | 19.82 | 0.73 | 3.82 | 136718.92 | 26567.38 | 1.90 |
| 2024-09-23 | 19.87 | 19.09 | -0.78 | -3.93 | 125021.04 | 24215.43 | 1.74 |
| 2024-09-20 | 19.87 | 19.87 | -0.13 | -0.65 | 69418.75 | 13806.98 | 0.96 |
| 2024-09-19 | 19.25 | 20.00 | 0.93 | 4.88 | 140672.93 | 27816.13 | 1.95 |
| 2024-09-18 | 19.10 | 19.07 | 0.11 | 0.58 | 59014.67 | 11215.25 | 0.82 |
| 2024-09-13 | 18.85 | 18.96 | 0.01 | 0.05 | 55549.06 | 10530.17 | 0.77 |
| 2024-09-12 | 19.27 | 18.95 | -0.26 | -1.35 | 46324.99 | 8870.32 | 0.64 |
| 2024-09-11 | 19.20 | 19.21 | -0.10 | -0.52 | 37152.52 | 7151.14 | 0.52 |
| 2024-09-10 | 19.07 | 19.31 | 0.31 | 1.63 | 73439.46 | 13962.12 | 1.02 |
| 2024-09-09 | 19.00 | 19.00 | -0.18 | -0.94 | 57463.21 | 10935.52 | 0.80 |
| 2024-09-06 | 19.51 | 19.18 | -0.25 | -1.29 | 69315.80 | 13471.19 | 0.96 |
| 2024-09-05 | 19.02 | 19.43 | 0.45 | 2.37 | 103394.44 | 20066.92 | 1.43 |
| 2024-09-04 | 19.11 | 18.98 | -0.30 | -1.56 | 62260.15 | 11879.27 | 0.86 |
| 2024-09-03 | 19.16 | 19.28 | 0.16 | 0.84 | 73629.45 | 14145.52 | 1.02 |
| 2024-09-02 | 19.72 | 19.12 | -0.60 | -3.04 | 87066.30 | 17024.62 | 1.21 |
| 2024-08-30 | 18.77 | 19.72 | 0.92 | 4.89 | 156050.02 | 30859.24 | 2.17 |
| 2024-08-29 | 18.42 | 18.80 | 0.38 | 2.06 | 62822.48 | 11756.37 | 0.87 |
| 2024-08-28 | 18.18 | 18.42 | 0.24 | 1.32 | 46834.42 | 8543.00 | 0.65 |
| 2024-08-27 | 18.46 | 18.18 | -0.41 | -2.21 | 45396.29 | 8309.04 | 0.63 |
| 2024-08-26 | 18.44 | 18.59 | 0.13 | 0.70 | 59532.25 | 11035.31 | 0.83 |
| 2024-08-23 | 19.02 | 18.46 | -0.54 | -2.84 | 77529.71 | 14462.43 | 1.08 |
| 2024-08-22 | 18.12 | 19.00 | 0.91 | 5.03 | 158793.73 | 29642.18 | 2.20 |
| 2024-08-21 | 18.13 | 18.09 | -0.14 | -0.77 | 38871.92 | 7065.72 | 0.54 |
| 2024-08-20 | 18.41 | 18.23 | -0.25 | -1.35 | 51042.45 | 9362.59 | 0.71 |
| 2024-08-19 | 18.97 | 18.48 | -0.55 | -2.89 | 95899.26 | 17969.75 | 1.33 |
| 2024-08-16 | 19.00 | 19.03 | 0.03 | 0.16 | 61680.79 | 11759.18 | 0.86 |
| 2024-08-15 | 19.00 | 19.00 | 0.02 | 0.11 | 66877.01 | 12739.94 | 0.93 |
| 2024-08-14 | 19.14 | 18.98 | -0.16 | -0.84 | 59416.47 | 11270.11 | 0.82 |
| 2024-08-13 | 18.95 | 19.14 | 0.22 | 1.16 | 50089.70 | 9508.58 | 0.70 |
| 2024-08-12 | 19.10 | 18.92 | -0.18 | -0.94 | 51444.25 | 9736.50 | 0.71 |
| 2024-08-09 | 19.70 | 19.10 | -0.47 | -2.40 | 81771.72 | 15853.70 | 1.13 |
| 2024-08-08 | 19.78 | 19.57 | -0.32 | -1.61 | 77277.57 | 15102.15 | 1.07 |
| 2024-08-07 | 19.87 | 19.89 | 0.02 | 0.10 | 83036.97 | 16550.23 | 1.15 |
| 2024-08-06 | 20.18 | 19.87 | 0.19 | 0.97 | 108841.12 | 21603.33 | 1.51 |
| 2024-08-05 | 20.58 | 19.68 | -1.17 | -5.61 | 162740.53 | 32923.17 | 2.26 |
| 2024-08-02 | 21.63 | 20.85 | -0.91 | -4.18 | 147332.55 | 31261.96 | 2.04 |
| 2024-08-01 | 21.78 | 21.76 | -0.31 | -1.41 | 134410.85 | 29307.18 | 1.87 |
| 2024-07-31 | 21.30 | 22.07 | 0.51 | 2.37 | 215603.73 | 47317.85 | 2.99 |
| 2024-07-30 | 20.54 | 21.56 | 0.93 | 4.51 | 230177.02 | 49856.30 | 3.19 |
| 2024-07-29 | 20.20 | 20.63 | 0.29 | 1.43 | 84301.75 | 17243.31 | 1.17 |
| 2024-07-26 | 19.96 | 20.34 | 0.55 | 2.78 | 99733.88 | 20175.33 | 1.38 |
| 2024-07-25 | 19.22 | 19.79 | 0.32 | 1.64 | 86611.26 | 17090.69 | 1.20 |
| 2024-07-24 | 19.40 | 19.47 | -0.13 | -0.66 | 67815.75 | 13291.70 | 0.94 |
| 2024-07-23 | 20.27 | 19.60 | -0.77 | -3.78 | 90633.29 | 18068.36 | 1.26 |
| 2024-07-22 | 20.00 | 20.37 | 0.55 | 2.78 | 156708.88 | 31727.71 | 2.17 |
| 2024-07-19 | 18.81 | 19.82 | 0.80 | 4.21 | 130599.14 | 25274.27 | 1.81 |
| 2024-07-18 | 18.15 | 19.02 | 0.75 | 4.11 | 125753.68 | 23396.21 | 1.74 |
| 2024-07-17 | 18.42 | 18.48 | -0.15 | -0.81 | 67937.75 | 12668.19 | 0.94 |
| 2024-07-16 | 18.36 | 18.63 | 0.14 | 0.76 | 57740.15 | 10695.51 | 0.80 |
| 2024-07-15 | 18.83 | 18.49 | -0.38 | -2.01 | 62024.14 | 11520.79 | 0.86 |
| 2024-07-12 | 18.70 | 18.87 | 0.08 | 0.43 | 94726.94 | 17875.29 | 1.31 |
| 2024-07-11 | 19.02 | 18.79 | 0.37 | 2.01 | 105083.16 | 19833.73 | 1.45 |
| 2024-07-10 | 18.10 | 18.42 | 0.15 | 0.82 | 133462.91 | 24916.29 | 1.85 |
| 2024-07-09 | 18.01 | 18.27 | 0.22 | 1.22 | 133363.25 | 23947.96 | 1.85 |
| 2024-07-08 | 18.30 | 18.05 | -0.84 | -4.45 | 111452.01 | 20302.16 | 1.54 |
| 2024-07-05 | 18.95 | 18.89 | -0.11 | -0.58 | 92721.05 | 17380.74 | 1.28 |
| 2024-07-04 | 19.72 | 19.00 | -0.79 | -3.99 | 120318.25 | 23183.75 | 1.67 |
| 2024-07-03 | 19.77 | 19.79 | -0.07 | -0.35 | 81670.78 | 16131.06 | 1.13 |
| 2024-07-02 | 19.61 | 19.86 | 0.11 | 0.56 | 107006.59 | 21231.63 | 1.48 |
| 2024-07-01 | 19.61 | 19.75 | 0.14 | 0.71 | 111983.29 | 21743.24 | 1.55 |
| 2024-06-28 | 19.52 | 19.61 | -0.06 | -0.31 | 132141.70 | 26160.60 | 1.83 |
| 2024-06-27 | 20.40 | 19.67 | -1.03 | -4.98 | 193550.84 | 38551.57 | 2.68 |
| 2024-06-26 | 20.50 | 20.70 | 1.17 | 5.99 | 238168.95 | 49818.62 | 3.30 |
| 2024-06-25 | 19.97 | 19.53 | -0.45 | -2.25 | 96463.33 | 19008.98 | 1.34 |
| 2024-06-24 | 20.78 | 19.98 | -0.76 | -3.66 | 108175.54 | 21791.32 | 1.50 |
| 2024-06-21 | 20.58 | 20.74 | 0.11 | 0.53 | 70648.80 | 14712.30 | 0.98 |
| 2024-06-20 | 21.46 | 20.63 | -0.87 | -4.05 | 127980.26 | 26783.27 | 1.77 |
| 2024-06-19 | 21.38 | 21.50 | -0.11 | -0.51 | 156068.23 | 33940.16 | 2.16 |
| 2024-06-18 | 21.40 | 21.61 | 0.22 | 1.03 | 178535.61 | 37692.97 | 2.47 |
| 2024-06-17 | 22.00 | 21.39 | -0.73 | -3.30 | 110447.23 | 23846.18 | 1.53 |
| 2024-06-14 | 21.76 | 22.12 | 0.20 | 0.91 | 80736.25 | 17781.30 | 1.12 |
| 2024-06-13 | 22.05 | 21.92 | -0.29 | -1.31 | 104577.64 | 22921.26 | 1.45 |
| 2024-06-12 | 21.68 | 22.21 | 0.64 | 2.97 | 167510.02 | 36989.11 | 2.32 |
| 2024-06-11 | 21.00 | 21.57 | 0.61 | 2.91 | 165100.84 | 35461.42 | 2.29 |
| 2024-06-07 | 21.07 | 20.96 | 0.13 | 0.62 | 123090.49 | 26004.20 | 1.70 |
| 2024-06-06 | 21.65 | 20.83 | -0.87 | -4.01 | 161226.63 | 34119.60 | 2.23 |
| 2024-06-05 | 21.04 | 21.70 | 0.41 | 1.93 | 219554.70 | 47805.42 | 3.04 |
| 2024-06-04 | 21.10 | 21.29 | 0.00 | 0.00 | 146418.00 | 30818.57 | 2.03 |
| 2024-06-03 | 21.78 | 21.29 | -0.93 | -4.19 | 200597.04 | 43047.43 | 2.78 |
| 2024-05-31 | 22.27 | 22.22 | -0.16 | -0.72 | 114767.96 | 25649.59 | 1.59 |
| 2024-05-30 | 23.07 | 22.38 | -0.95 | -4.07 | 186198.94 | 42187.84 | 2.58 |
| 2024-05-29 | 22.90 | 23.33 | 0.16 | 0.69 | 212834.07 | 49481.22 | 2.95 |
| 2024-05-28 | 23.44 | 23.17 | -0.59 | -2.48 | 264565.85 | 61099.81 | 3.66 |
| 2024-05-27 | 22.15 | 23.76 | 2.16 | 10.00 | 369273.38 | 83581.42 | 5.11 |
| 2024-05-24 | 22.01 | 21.60 | -0.43 | -1.95 | 211092.00 | 45513.48 | 2.92 |
| 2024-05-23 | 23.08 | 22.03 | -1.13 | -4.88 | 228308.29 | 51046.83 | 3.16 |
| 2024-05-22 | 23.08 | 23.16 | -0.08 | -0.34 | 159999.63 | 37057.03 | 2.22 |
| 2024-05-21 | 23.08 | 23.24 | 0.11 | 0.48 | 212656.95 | 49299.10 | 2.94 |
| 2024-05-20 | 23.53 | 23.13 | -1.05 | -4.34 | 216380.77 | 50222.56 | 3.00 |
| 2024-05-17 | 23.61 | 24.18 | 0.42 | 1.77 | 174103.91 | 41693.22 | 2.41 |
| 2024-05-16 | 24.66 | 23.76 | -0.79 | -3.22 | 230195.86 | 55461.14 | 3.19 |
| 2024-05-15 | 24.55 | 24.55 | -0.19 | -0.77 | 120855.90 | 29927.27 | 1.67 |
日K线
周K线
月K线
