中际联合

605305
🏛️ 中国 →
41.78
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 40.60 42.07 40.60 41.94 1,076.5K
09:35 41.90 41.97 41.51 41.79 702.1K
09:40 41.83 42.10 41.68 41.96 1,009.5K
09:45 41.90 42.15 41.86 42.00 636.5K
09:50 42.00 42.55 42.00 42.38 832.9K
09:55 42.37 43.00 42.09 42.85 743.5K
10:00 42.84 43.07 42.35 42.70 935.0K
10:05 42.66 42.89 42.50 42.86 274.7K
10:10 42.82 42.94 42.39 42.42 205.9K
10:15 42.40 42.65 42.39 42.43 227.8K
10:20 42.41 42.68 42.41 42.66 235.3K
10:25 42.72 42.94 42.70 42.81 216.8K
10:30 42.80 43.15 42.63 42.73 510.0K
10:35 42.73 42.73 42.23 42.27 322.3K
10:40 42.27 42.44 42.27 42.37 168.7K
10:45 42.37 42.52 42.35 42.37 115.3K
10:50 42.37 42.43 42.37 42.43 77.4K
10:55 42.44 42.50 42.43 42.43 46.9K
11:00 42.43 42.69 42.41 42.68 89.4K
11:05 42.70 42.77 42.47 42.50 111.2K
11:10 42.50 42.63 42.37 42.39 94.6K
11:15 42.38 42.47 42.37 42.47 78.3K
11:20 42.43 42.61 42.43 42.49 99.1K
11:25 42.48 42.60 42.39 42.60 70.3K
13:00 42.70 43.05 42.47 42.70 724.0K
13:05 42.68 42.74 42.51 42.55 244.1K
13:10 42.45 42.52 42.34 42.41 111.5K
13:15 42.41 42.41 42.11 42.22 244.3K
13:20 42.23 42.27 42.04 42.11 178.0K
13:25 42.11 42.40 42.01 42.30 244.7K
13:30 42.25 42.28 42.10 42.13 86.1K
13:35 42.09 42.12 41.92 42.00 137.2K
13:40 42.00 42.11 41.98 42.06 95.5K
13:45 42.07 42.16 42.01 42.15 55.7K
13:50 42.16 42.17 41.90 41.96 163.1K
13:55 41.95 41.97 41.83 41.84 84.6K
14:00 41.85 42.02 41.84 42.02 76.2K
14:05 42.02 42.02 41.88 41.95 125.0K
14:10 41.90 41.91 41.74 41.76 153.2K
14:15 41.76 41.83 41.68 41.75 187.2K
14:20 41.74 41.83 41.65 41.69 200.4K
14:25 41.70 41.72 41.62 41.70 148.8K
14:30 41.68 41.75 41.60 41.64 189.2K
14:35 41.65 41.87 41.57 41.75 274.8K
14:40 41.73 41.89 41.71 41.85 193.7K
14:45 41.87 41.92 41.81 41.86 269.1K
14:50 41.86 41.86 41.73 41.77 206.5K
14:55 41.77 41.78 41.71 41.74 105.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 40.80 43.19 40.52 41.78 13.5M
2025-09-25 40.35 42.00 40.28 40.95 8.8M
2025-09-24 38.97 40.80 38.90 40.50 8.3M
2025-09-23 39.75 40.34 38.12 39.44 8.5M
2025-09-22 40.40 40.82 39.58 40.07 8.3M
2025-09-19 41.74 41.74 39.82 40.18 19.6M
2025-09-18 38.35 42.10 38.11 41.79 27.2M
2025-09-17 37.55 38.50 37.40 38.27 7.2M
2025-09-16 37.88 37.95 37.23 37.53 5.6M
2025-09-15 38.30 38.30 37.20 37.51 7.2M
2025-09-12 39.67 39.67 38.20 38.32 7.2M
2025-09-11 38.89 39.68 38.50 39.28 7.2M
2025-09-10 39.18 39.80 38.36 38.87 6.6M
2025-09-09 40.10 41.00 39.29 39.45 10.1M
2025-09-08 39.09 40.66 38.80 40.10 14.4M
2025-09-05 36.79 39.18 36.65 38.70 14.9M
2025-09-04 36.31 37.38 36.13 36.74 6.8M
2025-09-03 36.96 37.04 36.07 36.58 5.6M
2025-09-02 37.80 38.12 36.34 36.70 7.8M
2025-09-01 36.61 37.68 36.61 37.36 9.9M
2025-08-29 36.75 37.29 36.65 36.85 6.4M
2025-08-28 37.10 37.38 35.81 36.73 11.8M
2025-08-27 37.70 38.30 37.10 37.10 11.3M
2025-08-26 39.00 39.25 37.54 37.70 17.1M
2025-08-25 39.28 40.62 38.81 39.16 16.3M
2025-08-22 39.07 40.30 38.45 38.68 11.2M
2025-08-21 38.99 39.53 38.45 39.00 8.0M
2025-08-20 39.63 39.90 38.48 39.33 9.9M
2025-08-19 39.93 40.49 39.55 39.98 7.9M
2025-08-18 40.79 40.85 39.67 39.91 12.2M
2025-08-15 38.47 41.26 38.14 40.75 13.3M
2025-08-14 39.10 39.17 37.97 38.14 7.3M
2025-08-13 39.18 39.39 38.30 38.91 8.1M
2025-08-12 38.60 39.22 38.20 39.13 6.8M
2025-08-11 39.14 39.85 38.40 38.54 9.7M
2025-08-08 36.95 38.95 36.85 38.81 10.5M
2025-08-07 37.19 37.77 36.82 37.00 6.6M
2025-08-06 38.17 38.50 37.18 37.34 7.8M
2025-08-05 37.84 38.15 37.32 38.10 7.4M
2025-08-04 38.27 39.69 37.61 37.98 15.7M
2025-08-01 35.70 38.78 35.70 38.00 16.5M
2025-07-31 36.51 36.99 35.50 35.75 8.9M
2025-07-30 36.53 36.88 36.11 36.42 7.4M
2025-07-29 36.79 37.23 36.23 36.52 7.8M
2025-07-28 37.61 37.83 36.69 36.93 7.3M
2025-07-25 37.08 37.49 36.39 37.34 8.9M
2025-07-24 37.07 37.28 36.46 36.87 7.6M
2025-07-23 36.32 37.45 35.58 37.07 12.3M
2025-07-22 37.28 38.28 36.40 36.56 13.8M
2025-07-21 37.60 37.97 36.36 36.88 12.6M
2025-07-18 37.71 38.13 37.02 37.43 15.2M
2025-07-17 36.25 38.14 35.43 37.71 26.7M
2025-07-16 34.90 37.25 34.73 36.27 36.3M
2025-07-15 33.86 33.86 33.55 33.86 10.7M
2025-07-14 29.74 30.95 29.59 30.78 8.6M
2025-07-11 28.83 30.28 28.80 29.84 8.1M
2025-07-10 28.70 29.34 28.70 28.85 3.9M
2025-07-09 28.58 29.44 28.38 28.80 7.5M
2025-07-08 27.98 28.37 27.74 28.30 4.1M
2025-07-07 28.25 28.25 27.59 27.98 4.2M
2025-07-04 29.05 29.35 28.10 28.21 5.4M
2025-07-03 28.69 29.32 28.55 29.13 6.3M
2025-07-02 28.19 29.45 27.86 28.84 12.7M
2025-07-01 27.70 27.88 27.43 27.86 3.7M
2025-06-30 27.76 28.20 27.54 27.78 4.0M
2025-06-27 27.51 27.89 27.24 27.71 4.1M
2025-06-26 27.43 27.90 27.31 27.47 3.8M
2025-06-25 27.32 27.85 27.08 27.40 3.0M
2025-06-24 26.33 27.23 26.33 27.16 3.2M
2025-06-23 26.52 26.87 26.28 26.38 3.4M
2025-06-20 26.51 26.80 26.36 26.53 1.8M
2025-06-19 27.54 27.60 26.37 26.49 4.0M
2025-06-18 27.45 27.81 27.10 27.54 3.2M
2025-06-17 27.20 28.12 26.98 27.32 4.7M
2025-06-16 26.28 27.44 26.10 26.90 3.9M
2025-06-13 26.62 26.75 26.12 26.28 3.0M
2025-06-12 26.66 26.82 26.47 26.57 2.0M
2025-06-11 26.41 26.90 26.41 26.82 1.6M
2025-06-10 26.71 26.93 26.35 26.52 2.1M
2025-06-09 26.39 27.15 26.39 26.70 2.9M
2025-06-06 26.70 26.87 26.35 26.48 1.3M
2025-06-05 26.20 26.76 25.93 26.63 2.5M
2025-06-04 25.93 26.35 25.80 26.21 2.3M
2025-06-03 25.15 25.98 24.69 25.94 3.3M
2025-05-30 25.89 25.95 25.36 25.44 1.7M
2025-05-29 25.25 25.97 25.15 25.89 3.3M
2025-05-28 25.62 25.81 25.46 25.63 1.7M
2025-05-27 25.41 26.05 25.20 25.63 2.6M
2025-05-26 25.38 25.42 25.17 25.40 1.8M
2025-05-23 25.33 25.65 25.23 25.32 2.3M
2025-05-22 26.30 26.46 25.26 25.38 5.8M
2025-05-21 26.30 26.64 26.18 26.31 3.6M
2025-05-20 26.20 26.58 26.04 26.43 2.0M
2025-05-19 26.08 26.67 25.88 26.22 2.6M
2025-05-16 26.50 26.61 26.21 26.22 2.3M
2025-05-15 26.69 27.16 26.40 26.49 2.2M
2025-05-14 26.86 27.00 26.45 26.80 3.0M
2025-05-13 27.32 28.19 27.00 27.06 5.6M
2025-05-12 26.13 27.03 26.02 27.00 5.9M
2025-05-09 26.00 26.00 25.18 25.60 7.0M
2025-05-08 26.01 26.42 25.95 26.32 1.6M
2025-05-07 26.35 26.69 25.99 26.10 3.0M
2025-05-06 26.01 26.25 25.88 26.08 3.0M
2025-04-30 26.29 26.45 25.97 26.01 2.8M
2025-04-29 25.70 26.48 25.70 26.34 5.7M
2025-04-28 25.22 25.30 24.80 24.85 1.7M
2025-04-25 25.28 25.45 24.98 25.22 2.4M
2025-04-24 24.41 25.72 24.41 25.37 5.8M
2025-04-23 24.01 24.96 24.01 24.50 5.7M
2025-04-22 23.90 24.05 23.43 23.43 3.1M
2025-04-21 22.95 24.20 22.85 23.93 4.9M
2025-04-18 23.07 23.13 22.53 22.88 2.6M
2025-04-17 22.35 23.15 22.25 22.98 1.8M
2025-04-16 23.30 23.50 22.60 22.73 3.5M
2025-04-15 23.51 23.71 23.30 23.55 1.7M
2025-04-14 23.63 24.08 23.60 23.66 2.8M
2025-04-11 23.41 23.55 23.07 23.50 3.7M
2025-04-10 23.78 24.15 23.21 23.28 6.4M
2025-04-09 22.13 22.60 20.80 22.45 9.5M
2025-04-08 24.51 24.56 22.32 22.72 10.6M
2025-04-07 25.99 25.99 24.59 24.59 5.2M
2025-04-03 27.82 29.00 27.08 27.32 11.2M
2025-04-02 28.92 29.70 28.85 29.21 4.2M
2025-04-01 28.20 29.66 28.16 29.03 7.2M
2025-03-31 27.94 28.40 27.34 28.10 3.5M
2025-03-28 28.45 28.62 27.72 27.88 3.2M
2025-03-27 28.76 28.91 28.33 28.42 2.6M
2025-03-26 28.68 29.09 28.51 28.73 3.6M
2025-03-25 28.00 28.99 27.86 28.85 6.5M
2025-03-24 28.13 28.47 27.66 28.20 4.1M
2025-03-21 28.24 28.67 27.94 28.06 3.6M
2025-03-20 27.70 28.58 27.67 28.28 6.1M
2025-03-19 27.80 27.85 27.31 27.65 2.3M
2025-03-18 27.60 27.98 27.51 27.82 3.0M
2025-03-17 27.62 27.65 27.40 27.59 2.2M
2025-03-14 27.07 27.52 27.01 27.48 3.1M
2025-03-13 27.35 27.43 26.91 27.11 3.9M
2025-03-12 27.67 27.67 27.22 27.35 3.4M
2025-03-11 27.50 27.70 27.21 27.69 3.4M
2025-03-10 27.89 28.09 27.51 27.77 3.2M
2025-03-07 27.30 28.38 27.27 27.69 7.4M
2025-03-06 27.87 27.88 27.11 27.50 6.1M
2025-03-05 28.13 28.70 27.38 27.64 5.7M
2025-03-04 27.96 28.57 27.80 28.34 4.6M
2025-03-03 27.34 28.80 27.30 28.08 9.1M
2025-02-28 27.17 27.99 26.88 27.30 7.5M
2025-02-27 27.15 27.31 26.86 27.18 2.7M
2025-02-26 26.97 27.33 26.88 27.15 2.8M
2025-02-25 27.00 27.38 26.77 26.97 3.6M
2025-02-24 27.42 27.83 27.03 27.12 5.1M
2025-02-21 27.37 27.48 27.20 27.42 2.6M
2025-02-20 27.45 27.82 27.07 27.36 3.9M
2025-02-19 27.60 27.77 27.30 27.43 4.5M
2025-02-18 28.06 28.24 27.60 27.68 4.1M
2025-02-17 28.17 28.48 27.40 28.17 5.0M
2025-02-14 27.30 28.38 27.22 28.17 6.0M
2025-02-13 28.09 28.09 27.31 27.36 4.2M
2025-02-12 27.62 28.28 27.50 28.09 3.6M
2025-02-11 27.81 27.87 27.44 27.60 3.4M
2025-02-10 27.95 28.01 27.49 27.97 3.5M
2025-02-07 28.09 28.39 27.70 27.96 4.3M
2025-02-06 27.55 28.06 27.30 27.93 2.9M
2025-02-05 28.56 28.79 27.53 27.57 4.4M
2025-01-27 28.38 29.36 28.21 28.56 3.5M
2025-01-24 28.30 29.14 28.20 28.31 6.0M
2025-01-23 28.80 29.18 27.02 28.72 12.6M
2025-01-22 29.46 30.03 29.18 29.55 3.8M
2025-01-21 30.11 30.20 28.90 29.56 5.7M
2025-01-20 29.71 30.76 29.71 30.10 6.6M
2025-01-17 28.43 30.14 28.40 29.63 6.9M
2025-01-16 29.03 29.21 28.12 28.48 2.9M
2025-01-15 29.13 29.38 28.85 28.99 3.5M
2025-01-14 27.69 29.12 27.68 29.12 4.0M
2025-01-13 28.05 28.96 27.71 27.79 3.3M
2025-01-10 28.28 29.10 28.03 28.35 2.8M
2025-01-09 28.00 28.82 27.94 28.31 3.4M
2025-01-08 28.57 28.64 27.26 28.28 4.0M
2025-01-07 28.13 28.76 27.66 28.58 3.0M
2025-01-06 27.30 28.25 27.30 27.90 3.6M
2025-01-03 27.11 28.44 27.11 27.55 4.3M
2025-01-02 28.34 28.45 26.85 27.11 2.8M