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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.08 | 12.18 | 11.91 | 11.97 | -1.48% | 6.15 | 2.14% |
| 2025-08-18 | 12.16 | 12.37 | 11.89 | 12.15 | +1.84% | 11.25 | 3.87% |
| 2025-08-15 | 11.50 | 12.10 | 11.50 | 11.93 | +3.20% | 12.37 | 4.37% |
| 2025-08-14 | 11.60 | 11.77 | 11.48 | 11.56 | -0.43% | 8.86 | 3.19% |
| 2025-08-13 | 11.35 | 11.85 | 11.33 | 11.61 | +3.29% | 11.29 | 4.07% |
| 2025-08-12 | 11.24 | 11.29 | 11.19 | 11.24 | 0.00% | 2.95 | 1.10% |
| 2025-08-11 | 11.03 | 11.26 | 11.03 | 11.24 | +1.90% | 3.47 | 1.30% |
| 2025-08-08 | 11.14 | 11.18 | 11.00 | 11.03 | -1.25% | 2.70 | 1.02% |
| 2025-08-07 | 11.20 | 11.31 | 11.12 | 11.17 | -0.09% | 2.94 | 1.10% |
| 2025-08-06 | 11.14 | 11.21 | 11.06 | 11.18 | +0.09% | 2.98 | 1.12% |
| 2025-08-05 | 11.14 | 11.19 | 11.03 | 11.17 | +0.99% | 3.03 | 1.14% |
| 2025-08-04 | 11.01 | 11.07 | 10.92 | 11.06 | 0.00% | 3.26 | 1.24% |
| 2025-08-01 | 11.09 | 11.22 | 10.97 | 11.06 | -0.89% | 3.41 | 1.28% |
| 2025-07-31 | 11.32 | 11.44 | 11.10 | 11.16 | -1.92% | 4.34 | 1.60% |
| 2025-07-30 | 11.53 | 11.56 | 11.27 | 11.38 | -1.55% | 3.85 | 1.40% |
| 2025-07-29 | 11.47 | 11.57 | 11.29 | 11.56 | -0.09% | 4.38 | 1.60% |
| 2025-07-28 | 11.53 | 11.70 | 11.37 | 11.57 | +0.52% | 5.46 | 1.96% |
| 2025-07-25 | 11.58 | 11.70 | 11.47 | 11.51 | -0.60% | 6.44 | 2.32% |
| 2025-07-24 | 11.39 | 11.60 | 11.33 | 11.58 | +1.93% | 8.73 | 3.16% |
| 2025-07-23 | 11.33 | 11.64 | 11.30 | 11.36 | +0.62% | 9.97 | 3.63% |