国联民生 sh.601456
9.07
-1.95%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.41 | 9.45 | 9.05 | 9.07 | -1.95% | 3.08 | 0.77% |
| 2026-05-21 | 9.30 | 9.55 | 9.22 | 9.25 | +0.11% | 3.81 | 0.92% |
| 2026-05-20 | 9.26 | 9.33 | 9.18 | 9.24 | -0.54% | 1.56 | 0.39% |
| 2026-05-19 | 9.29 | 9.32 | 9.20 | 9.29 | +0.32% | 1.82 | 0.45% |
| 2026-05-18 | 9.34 | 9.43 | 9.22 | 9.26 | -0.75% | 1.60 | 0.39% |
| 2026-05-15 | 9.49 | 9.54 | 9.28 | 9.33 | -1.58% | 2.50 | 0.61% |
| 2026-05-14 | 9.66 | 9.69 | 9.48 | 9.48 | -1.96% | 2.16 | 0.52% |
| 2026-05-13 | 9.68 | 9.68 | 9.57 | 9.67 | 0.00% | 2.09 | 0.50% |
| 2026-05-12 | 9.67 | 9.74 | 9.63 | 9.67 | +0.10% | 2.32 | 0.55% |
| 2026-05-11 | 9.61 | 9.71 | 9.54 | 9.66 | +0.31% | 2.83 | 0.67% |
| 2026-05-08 | 9.60 | 9.69 | 9.57 | 9.63 | -0.10% | 1.91 | 0.45% |
| 2026-05-07 | 9.70 | 9.70 | 9.60 | 9.64 | -0.31% | 2.82 | 0.67% |
| 2026-05-06 | 9.60 | 9.70 | 9.55 | 9.67 | +0.42% | 3.38 | 0.80% |
| 2026-04-30 | 9.59 | 9.74 | 9.56 | 9.63 | +0.31% | 3.57 | 0.85% |
| 2026-04-29 | 9.43 | 9.62 | 9.43 | 9.60 | +1.37% | 3.43 | 0.82% |
| 2026-04-28 | 9.25 | 9.57 | 9.23 | 9.47 | +2.71% | 5.73 | 1.38% |
| 2026-04-27 | 9.27 | 9.31 | 9.18 | 9.22 | -0.65% | 2.17 | 0.54% |
| 2026-04-24 | 9.34 | 9.34 | 9.21 | 9.28 | -0.64% | 1.36 | 0.33% |
| 2026-04-23 | 9.33 | 9.41 | 9.32 | 9.34 | -0.21% | 1.68 | 0.41% |
| 2026-04-22 | 9.29 | 9.38 | 9.24 | 9.36 | +0.86% | 2.25 | 0.55% |