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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.70 | 9.80 | 9.67 | 9.78 | +0.72% | 0.98 | 0.42% |
| 2025-05-23 | 9.83 | 9.90 | 9.71 | 9.71 | -1.31% | 1.78 | 0.76% |
| 2025-05-22 | 9.90 | 9.92 | 9.81 | 9.84 | -0.70% | 1.32 | 0.56% |
| 2025-05-21 | 9.94 | 9.99 | 9.90 | 9.91 | -0.40% | 1.25 | 0.53% |
| 2025-05-20 | 9.93 | 9.99 | 9.89 | 9.95 | +0.10% | 1.27 | 0.53% |
| 2025-05-19 | 9.90 | 9.97 | 9.81 | 9.94 | +0.50% | 1.48 | 0.62% |
| 2025-05-16 | 10.01 | 10.02 | 9.87 | 9.89 | -1.19% | 2.01 | 0.84% |
| 2025-05-15 | 10.13 | 10.18 | 10.00 | 10.01 | -2.04% | 2.49 | 1.03% |
| 2025-05-14 | 9.89 | 10.35 | 9.86 | 10.21 | +3.22% | 5.73 | 2.36% |
| 2025-05-13 | 10.05 | 10.09 | 9.89 | 9.90 | -0.99% | 2.11 | 0.88% |
| 2025-05-12 | 9.85 | 10.00 | 9.80 | 10.00 | +2.24% | 2.38 | 1.00% |
| 2025-05-09 | 9.96 | 9.96 | 9.77 | 9.78 | -1.50% | 1.85 | 0.78% |
| 2025-05-08 | 9.89 | 9.99 | 9.87 | 9.93 | -0.10% | 2.03 | 0.85% |
| 2025-05-07 | 10.19 | 10.27 | 9.89 | 9.94 | -0.50% | 4.61 | 1.91% |
| 2025-05-06 | 9.75 | 10.00 | 9.70 | 9.99 | +3.19% | 4.76 | 2.00% |