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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.94 | 10.14 | 9.91 | 10.13 | +2.31% | 3.87 | 1.60% |
| 2025-06-23 | 9.70 | 9.94 | 9.68 | 9.90 | +1.12% | 1.78 | 0.75% |
| 2025-06-20 | 9.80 | 9.85 | 9.76 | 9.79 | -0.20% | 1.52 | 0.65% |
| 2025-06-19 | 9.94 | 9.96 | 9.78 | 9.81 | -1.60% | 2.11 | 0.89% |
| 2025-06-18 | 10.04 | 10.06 | 9.92 | 9.97 | -0.89% | 1.47 | 0.61% |
| 2025-06-17 | 10.06 | 10.07 | 9.98 | 10.06 | +0.30% | 1.59 | 0.66% |
| 2025-06-16 | 9.82 | 10.04 | 9.80 | 10.03 | +1.82% | 2.77 | 1.16% |
| 2025-06-13 | 10.05 | 10.07 | 9.85 | 9.85 | -2.08% | 4.32 | 1.82% |
| 2025-06-12 | 10.02 | 10.13 | 10.01 | 10.06 | -0.10% | 2.06 | 0.85% |
| 2025-06-11 | 9.96 | 10.18 | 9.95 | 10.07 | +1.30% | 2.78 | 1.15% |
| 2025-06-10 | 10.10 | 10.13 | 9.89 | 9.94 | -1.77% | 2.29 | 0.96% |
| 2025-06-09 | 10.01 | 10.16 | 10.00 | 10.12 | +1.70% | 2.62 | 1.08% |
| 2025-06-06 | 10.08 | 10.08 | 9.94 | 9.95 | -0.99% | 1.42 | 0.59% |
| 2025-06-05 | 10.00 | 10.07 | 9.98 | 10.05 | +0.40% | 1.96 | 0.82% |
| 2025-06-04 | 9.87 | 10.05 | 9.87 | 10.01 | +1.21% | 2.32 | 0.97% |
| 2025-06-03 | 9.80 | 9.95 | 9.78 | 9.89 | +0.30% | 1.94 | 0.82% |
| 2025-05-30 | 9.89 | 9.93 | 9.82 | 9.86 | -0.80% | 1.61 | 0.68% |
| 2025-05-29 | 9.80 | 9.97 | 9.77 | 9.94 | +1.32% | 1.86 | 0.78% |
| 2025-05-28 | 9.91 | 9.95 | 9.79 | 9.81 | -1.10% | 1.83 | 0.77% |
| 2025-05-27 | 9.81 | 10.10 | 9.76 | 9.92 | +1.42% | 2.89 | 1.21% |