中际联合(605305)股票信息
| 股票代码 | 605305 |
| 股票名称 | 中际联合 |
| 最新价/元 | 26.71 |
| 涨跌额/元 | -1.81 |
| 涨跌幅/% | -6.35 |
| 买入/元 | 26.70 |
| 卖出/元 | 26.71 |
| 昨收/元 | 28.52 |
| 今开/元 | 28.30 |
| 最高/元 | 28.30 |
| 最低/元 | 26.31 |
| 成交量/手 | 56207.96 |
| 成交额/万 | 15231.25 |
| 股净值/元 | 19.64 |
| 市净率 | 2.36 |
| 总市值/万 | 567640.92 |
| 流通值/万 | 567640.92 |
| 换手率/% | 2.64 |
| 入市日期 | 2021-05-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
中际联合(605305)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 | 28.30 | 26.71 | -1.81 | -6.35 | 56207.96 | 15231.25 | 2.64 |
| 2024-10-10 | 27.46 | 28.52 | 1.60 | 5.94 | 93255.70 | 26374.59 | 4.39 |
| 2024-10-09 | 28.00 | 26.92 | -1.24 | -4.40 | 78691.95 | 21462.86 | 3.70 |
| 2024-10-08 | 30.68 | 28.16 | 0.26 | 0.93 | 158115.95 | 44602.92 | 7.44 |
| 2024-09-30 | 28.08 | 27.90 | 1.58 | 6.00 | 89506.40 | 24614.80 | 4.21 |
| 2024-09-27 | 25.47 | 26.32 | 1.08 | 4.28 | 34929.94 | 9050.83 | 1.64 |
| 2024-09-26 | 24.72 | 25.24 | 0.52 | 2.10 | 34499.53 | 8596.98 | 1.62 |
| 2024-09-25 | 25.46 | 24.72 | -0.01 | -0.04 | 71043.63 | 17796.78 | 3.34 |
| 2024-09-24 | 22.74 | 24.73 | 2.25 | 10.01 | 43530.95 | 10312.70 | 2.05 |
| 2024-09-23 | 22.42 | 22.48 | -0.14 | -0.62 | 15479.52 | 3489.24 | 0.73 |
| 2024-09-20 | 22.65 | 22.62 | -0.31 | -1.35 | 18461.22 | 4152.11 | 0.87 |
| 2024-09-19 | 22.78 | 22.93 | 0.04 | 0.18 | 23201.30 | 5323.17 | 1.09 |
| 2024-09-18 | 22.30 | 22.89 | 0.52 | 2.33 | 21940.73 | 4947.82 | 1.03 |
| 2024-09-13 | 22.85 | 22.37 | -0.47 | -2.06 | 15563.88 | 3514.32 | 0.73 |
| 2024-09-12 | 22.67 | 22.84 | 0.23 | 1.02 | 32708.40 | 7569.24 | 1.54 |
| 2024-09-11 | 22.10 | 22.61 | 0.39 | 1.76 | 19995.26 | 4503.96 | 0.94 |
| 2024-09-10 | 21.81 | 22.22 | 0.24 | 1.09 | 18299.98 | 4018.99 | 0.86 |
| 2024-09-09 | 22.22 | 21.98 | -0.45 | -2.01 | 16524.89 | 3639.11 | 0.78 |
| 2024-09-06 | 23.34 | 22.43 | -0.92 | -3.94 | 34149.84 | 7714.94 | 1.61 |
| 2024-09-05 | 22.91 | 23.35 | 0.22 | 0.95 | 20765.60 | 4869.28 | 0.98 |
| 2024-09-04 | 22.72 | 23.13 | 0.15 | 0.65 | 25775.49 | 5941.12 | 1.21 |
| 2024-09-03 | 23.11 | 22.98 | -0.14 | -0.61 | 31243.80 | 7203.57 | 1.47 |
| 2024-09-02 | 23.50 | 23.12 | -0.31 | -1.32 | 25355.40 | 5930.19 | 1.19 |
| 2024-08-30 | 22.84 | 23.43 | 0.59 | 2.58 | 48451.20 | 11318.92 | 2.28 |
| 2024-08-29 | 21.67 | 22.84 | 1.18 | 5.45 | 56641.06 | 12883.91 | 2.67 |
| 2024-08-28 | 20.57 | 21.66 | 1.09 | 5.30 | 39767.42 | 8511.92 | 1.87 |
| 2024-08-27 | 20.74 | 20.57 | -0.24 | -1.15 | 11785.12 | 2420.62 | 0.55 |
| 2024-08-26 | 20.51 | 20.81 | 0.20 | 0.97 | 11336.95 | 2354.67 | 0.53 |
| 2024-08-23 | 20.74 | 20.61 | -0.15 | -0.72 | 11406.26 | 2350.10 | 0.54 |
| 2024-08-22 | 21.19 | 20.76 | -0.32 | -1.52 | 16404.40 | 3429.12 | 0.77 |
| 2024-08-21 | 21.24 | 21.08 | -0.24 | -1.13 | 12246.05 | 2591.98 | 0.58 |
| 2024-08-20 | 21.79 | 21.32 | -0.47 | -2.16 | 12095.13 | 2592.94 | 0.57 |
| 2024-08-19 | 21.81 | 21.79 | -0.01 | -0.05 | 11094.66 | 2424.49 | 0.52 |
| 2024-08-16 | 22.48 | 21.80 | -0.68 | -3.03 | 22549.40 | 4955.57 | 1.06 |
| 2024-08-15 | 22.76 | 22.48 | -0.45 | -1.96 | 14088.51 | 3195.27 | 0.66 |
| 2024-08-14 | 23.30 | 22.93 | -0.23 | -0.99 | 7845.20 | 1802.49 | 0.37 |
| 2024-08-13 | 22.81 | 23.16 | 0.18 | 0.78 | 8223.17 | 1889.33 | 0.39 |
| 2024-08-12 | 22.89 | 22.98 | 0.10 | 0.44 | 8483.62 | 1949.94 | 0.40 |
| 2024-08-09 | 23.12 | 22.88 | -0.32 | -1.38 | 10273.80 | 2375.83 | 0.48 |
| 2024-08-08 | 23.25 | 23.20 | 0.00 | 0.00 | 15050.40 | 3474.00 | 0.71 |
| 2024-08-07 | 23.47 | 23.20 | -0.25 | -1.07 | 11268.20 | 2617.31 | 0.53 |
| 2024-08-06 | 22.99 | 23.45 | 0.67 | 2.94 | 22812.20 | 5312.35 | 1.07 |
| 2024-08-05 | 23.38 | 22.78 | -0.77 | -3.27 | 26788.80 | 6189.99 | 1.26 |
| 2024-08-02 | 24.32 | 23.55 | -0.90 | -3.68 | 19951.78 | 4761.20 | 0.94 |
| 2024-08-01 | 24.40 | 24.45 | 0.00 | 0.00 | 19229.58 | 4713.67 | 0.90 |
| 2024-07-31 | 23.59 | 24.45 | 0.85 | 3.60 | 22895.20 | 5523.45 | 1.08 |
| 2024-07-30 | 23.23 | 23.60 | 0.37 | 1.59 | 19571.80 | 4604.79 | 0.92 |
| 2024-07-29 | 23.96 | 23.23 | -0.73 | -3.05 | 19237.66 | 4501.59 | 0.91 |
| 2024-07-26 | 22.75 | 23.96 | 1.21 | 5.32 | 38367.37 | 9098.24 | 1.81 |
| 2024-07-25 | 22.50 | 22.75 | 0.11 | 0.49 | 29646.29 | 6712.11 | 1.39 |
| 2024-07-24 | 23.45 | 22.64 | -0.76 | -3.25 | 32737.58 | 7490.08 | 1.54 |
| 2024-07-23 | 24.42 | 23.40 | -0.99 | -4.06 | 19082.98 | 4526.14 | 0.90 |
| 2024-07-22 | 24.33 | 24.39 | 0.13 | 0.54 | 16986.40 | 4165.52 | 0.80 |
| 2024-07-19 | 24.40 | 24.26 | -0.14 | -0.57 | 13928.27 | 3403.84 | 0.66 |
| 2024-07-18 | 24.31 | 24.40 | 0.08 | 0.33 | 15293.40 | 3708.60 | 0.72 |
| 2024-07-17 | 25.01 | 24.32 | -0.69 | -2.76 | 17609.40 | 4293.49 | 0.83 |
| 2024-07-16 | 25.17 | 25.01 | -0.49 | -1.92 | 19552.80 | 4885.32 | 0.92 |
| 2024-07-15 | 25.80 | 25.50 | -0.71 | -2.71 | 26455.50 | 6721.63 | 1.24 |
| 2024-07-12 | 26.75 | 26.21 | -0.26 | -0.98 | 21602.24 | 5724.58 | 1.02 |
| 2024-07-11 | 25.96 | 26.47 | 1.42 | 5.67 | 39402.08 | 10371.78 | 1.85 |
| 2024-07-10 | 24.32 | 25.05 | 0.65 | 2.66 | 26503.48 | 6603.31 | 1.25 |
| 2024-07-09 | 23.96 | 24.40 | 0.44 | 1.84 | 22733.27 | 5459.87 | 1.07 |
| 2024-07-08 | 24.34 | 23.96 | -0.46 | -1.88 | 14771.48 | 3556.91 | 0.70 |
| 2024-07-05 | 24.00 | 24.42 | -0.18 | -0.73 | 28391.73 | 6843.29 | 1.34 |
| 2024-07-04 | 24.97 | 24.60 | -0.31 | -1.24 | 16214.64 | 4025.82 | 0.76 |
| 2024-07-03 | 25.68 | 24.91 | -0.79 | -3.07 | 21435.63 | 5376.55 | 1.01 |
| 2024-07-02 | 26.24 | 25.70 | -0.60 | -2.28 | 24130.84 | 6252.31 | 1.14 |
| 2024-07-01 | 25.78 | 26.30 | 0.51 | 1.98 | 27213.40 | 7119.01 | 1.28 |
| 2024-06-28 | 24.94 | 25.79 | 0.80 | 3.20 | 32633.85 | 8344.77 | 1.54 |
| 2024-06-27 | 25.98 | 24.99 | -1.04 | -4.00 | 30984.76 | 7815.82 | 1.46 |
| 2024-06-26 | 26.03 | 26.03 | -0.02 | -0.08 | 21958.55 | 5655.62 | 1.03 |
| 2024-06-25 | 26.05 | 26.05 | 0.22 | 0.85 | 16171.72 | 4231.53 | 0.76 |
| 2024-06-24 | 26.93 | 25.83 | -1.08 | -4.01 | 20994.01 | 5509.08 | 0.99 |
| 2024-06-21 | 26.90 | 26.91 | 0.00 | 0.00 | 15710.85 | 4222.71 | 0.74 |
| 2024-06-20 | 27.56 | 26.91 | -0.76 | -2.75 | 19918.19 | 5411.38 | 0.94 |
| 2024-06-19 | 28.51 | 27.67 | -0.54 | -1.91 | 17178.53 | 4795.55 | 0.81 |
| 2024-06-18 | 27.92 | 28.21 | 0.35 | 1.26 | 17509.60 | 4919.06 | 0.82 |
| 2024-06-17 | 27.95 | 27.86 | -0.27 | -0.96 | 28223.04 | 7979.40 | 1.33 |
| 2024-06-14 | 28.15 | 28.13 | 0.21 | 0.75 | 31399.45 | 8869.93 | 1.48 |
| 2024-06-13 | 27.19 | 27.92 | 0.84 | 3.10 | 38344.65 | 10683.92 | 1.80 |
| 2024-06-12 | 26.91 | 27.08 | 0.18 | 0.67 | 22242.00 | 6017.02 | 1.05 |
| 2024-06-11 | 26.81 | 26.90 | 0.03 | 0.11 | 28311.72 | 7516.90 | 1.33 |
| 2024-06-07 | 27.46 | 26.87 | -0.13 | -0.48 | 29101.58 | 7909.52 | 1.37 |
| 2024-06-06 | 28.25 | 27.00 | -1.25 | -4.43 | 52969.02 | 14452.59 | 2.49 |
| 2024-06-05 | 29.11 | 28.25 | -0.94 | -3.22 | 46136.18 | 13105.02 | 2.17 |
| 2024-06-04 | 29.51 | 29.19 | -0.31 | -1.05 | 41296.40 | 11911.23 | 1.94 |
| 2024-06-03 | 30.35 | 29.50 | -0.90 | -2.96 | 30345.20 | 9065.70 | 1.43 |
| 2024-05-31 | 29.47 | 30.40 | 0.75 | 2.53 | 27077.68 | 8171.15 | 1.27 |
| 2024-05-30 | 29.75 | 29.65 | -0.03 | -0.10 | 21147.32 | 6328.69 | 1.00 |
| 2024-05-29 | 29.57 | 29.68 | 0.17 | 0.58 | 28830.33 | 8561.22 | 1.36 |
| 2024-05-28 | 42.80 | 41.59 | -0.70 | -1.66 | 22989.84 | 9732.42 | 1.51 |
| 2024-05-27 | 41.86 | 42.29 | 0.57 | 1.37 | 20422.25 | 8538.52 | 1.35 |
| 2024-05-24 | 42.34 | 41.72 | -0.69 | -1.63 | 21021.43 | 8803.56 | 1.38 |
| 2024-05-23 | 43.33 | 42.41 | -1.05 | -2.42 | 18623.76 | 7970.21 | 1.23 |
| 2024-05-22 | 44.40 | 43.46 | -1.04 | -2.34 | 22370.39 | 9765.63 | 1.47 |
| 2024-05-21 | 44.42 | 44.50 | 0.07 | 0.16 | 13268.00 | 5894.40 | 0.87 |
| 2024-05-20 | 45.00 | 44.43 | -0.80 | -1.77 | 24119.17 | 10755.44 | 1.59 |
| 2024-05-17 | 45.74 | 45.23 | -0.51 | -1.12 | 15983.92 | 7201.75 | 1.05 |
| 2024-05-16 | 46.57 | 45.74 | -0.59 | -1.27 | 21611.54 | 9955.67 | 1.42 |
| 2024-05-15 | 46.32 | 46.33 | 0.00 | 0.00 | 19679.28 | 9117.77 | 1.30 |
日K线
周K线
月K线
