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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.24 | 11.43 | 11.20 | 11.29 | -0.18% | 4.96 | 1.83% |
| 2025-07-21 | 11.14 | 11.38 | 11.12 | 11.31 | +0.98% | 5.19 | 1.92% |
| 2025-07-18 | 11.31 | 11.35 | 11.16 | 11.20 | -0.71% | 4.66 | 1.73% |
| 2025-07-17 | 11.35 | 11.38 | 11.19 | 11.28 | -0.44% | 5.25 | 1.94% |
| 2025-07-16 | 11.49 | 11.54 | 11.24 | 11.33 | -1.39% | 7.31 | 2.68% |
| 2025-07-15 | 11.34 | 11.89 | 11.19 | 11.49 | +0.52% | 14.82 | 5.37% |
| 2025-07-14 | 11.82 | 11.93 | 11.37 | 11.43 | +3.98% | 20.72 | 7.42% |
| 2025-07-11 | 10.52 | 11.25 | 10.50 | 10.99 | +5.14% | 12.74 | 4.85% |
| 2025-07-10 | 10.28 | 10.49 | 10.27 | 10.45 | +1.45% | 3.47 | 1.39% |
| 2025-07-09 | 10.34 | 10.41 | 10.28 | 10.30 | -0.29% | 2.24 | 0.90% |
| 2025-07-08 | 10.23 | 10.34 | 10.20 | 10.33 | +0.87% | 2.45 | 0.99% |
| 2025-07-07 | 10.14 | 10.26 | 10.14 | 10.24 | +0.68% | 1.57 | 0.64% |
| 2025-07-04 | 10.21 | 10.33 | 10.13 | 10.17 | -0.39% | 2.89 | 1.18% |
| 2025-07-03 | 10.18 | 10.25 | 10.17 | 10.21 | +0.20% | 1.72 | 0.70% |
| 2025-07-02 | 10.23 | 10.27 | 10.15 | 10.19 | -0.49% | 2.01 | 0.82% |
| 2025-07-01 | 10.31 | 10.32 | 10.16 | 10.24 | -0.48% | 2.20 | 0.90% |
| 2025-06-30 | 10.35 | 10.39 | 10.23 | 10.29 | -0.77% | 2.93 | 1.18% |
| 2025-06-27 | 10.36 | 10.69 | 10.35 | 10.37 | -0.10% | 5.32 | 2.11% |
| 2025-06-26 | 10.58 | 10.58 | 10.34 | 10.38 | -1.88% | 5.09 | 2.03% |
| 2025-06-25 | 10.14 | 10.65 | 10.10 | 10.58 | +4.52% | 8.71 | 3.48% |