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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.34 | 9.34 | 9.26 | 9.28 | -0.75% | 1.90 | 0.47% |
| 2026-04-20 | 9.34 | 9.36 | 9.32 | 9.35 | +0.21% | 1.30 | 0.32% |
| 2026-04-17 | 9.33 | 9.35 | 9.27 | 9.33 | 0.00% | 1.49 | 0.37% |
| 2026-04-16 | 9.34 | 9.36 | 9.30 | 9.33 | +0.21% | 1.85 | 0.45% |
| 2026-04-15 | 9.40 | 9.40 | 9.28 | 9.31 | -0.43% | 1.57 | 0.38% |
| 2026-04-14 | 9.37 | 9.40 | 9.24 | 9.35 | +0.43% | 1.86 | 0.46% |
| 2026-04-13 | 9.19 | 9.34 | 9.17 | 9.31 | +0.43% | 2.30 | 0.57% |
| 2026-04-10 | 9.15 | 9.44 | 9.15 | 9.27 | +1.76% | 4.37 | 1.07% |
| 2026-04-09 | 9.20 | 9.20 | 9.09 | 9.11 | -1.62% | 1.53 | 0.38% |
| 2026-04-08 | 9.12 | 9.27 | 9.09 | 9.26 | +2.77% | 2.76 | 0.69% |
| 2026-04-07 | 9.02 | 9.03 | 8.97 | 9.01 | 0.00% | 0.99 | 0.25% |
| 2026-04-03 | 9.03 | 9.08 | 9.00 | 9.01 | -0.33% | 1.14 | 0.29% |
| 2026-04-02 | 9.10 | 9.12 | 9.02 | 9.04 | -1.09% | 1.39 | 0.35% |
| 2026-04-01 | 9.18 | 9.20 | 9.10 | 9.14 | +0.66% | 1.68 | 0.42% |
| 2026-03-31 | 9.15 | 9.21 | 9.07 | 9.08 | -0.77% | 1.59 | 0.40% |
| 2026-03-30 | 9.03 | 9.28 | 9.00 | 9.15 | +0.44% | 2.33 | 0.58% |
| 2026-03-27 | 9.00 | 9.14 | 9.00 | 9.11 | +0.55% | 1.30 | 0.33% |
| 2026-03-26 | 9.15 | 9.18 | 9.03 | 9.06 | -1.31% | 1.57 | 0.40% |
| 2026-03-25 | 9.08 | 9.19 | 9.05 | 9.18 | +1.10% | 2.03 | 0.51% |
| 2026-03-24 | 9.09 | 9.12 | 9.00 | 9.08 | +1.23% | 1.62 | 0.41% |