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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.17 | 9.23 | 8.97 | 8.97 | -3.34% | 3.11 | 0.78% |
| 2026-03-20 | 9.44 | 9.48 | 9.28 | 9.28 | -1.59% | 2.06 | 0.50% |
| 2026-03-19 | 9.43 | 9.50 | 9.39 | 9.43 | -0.42% | 1.94 | 0.47% |
| 2026-03-18 | 9.46 | 9.49 | 9.42 | 9.47 | 0.00% | 1.65 | 0.40% |
| 2026-03-17 | 9.42 | 9.59 | 9.42 | 9.47 | +0.53% | 3.11 | 0.75% |
| 2026-03-16 | 9.42 | 9.42 | 9.36 | 9.42 | -0.11% | 1.52 | 0.37% |
| 2026-03-13 | 9.45 | 9.50 | 9.40 | 9.43 | -0.42% | 1.92 | 0.47% |
| 2026-03-12 | 9.50 | 9.54 | 9.44 | 9.47 | -0.32% | 2.41 | 0.58% |
| 2026-03-11 | 9.52 | 9.54 | 9.45 | 9.50 | -0.21% | 2.08 | 0.50% |
| 2026-03-10 | 9.46 | 9.52 | 9.45 | 9.52 | +1.06% | 1.73 | 0.42% |
| 2026-03-09 | 9.35 | 9.44 | 9.35 | 9.42 | -1.05% | 2.07 | 0.50% |
| 2026-03-06 | 9.45 | 9.54 | 9.43 | 9.52 | +0.63% | 2.60 | 0.63% |
| 2026-03-05 | 9.51 | 9.53 | 9.43 | 9.46 | +0.21% | 2.03 | 0.49% |
| 2026-03-04 | 9.60 | 9.60 | 9.43 | 9.44 | -1.97% | 3.17 | 0.76% |
| 2026-03-03 | 9.70 | 9.79 | 9.62 | 9.63 | -0.82% | 3.47 | 0.82% |
| 2026-03-02 | 9.75 | 9.79 | 9.66 | 9.71 | -1.42% | 3.53 | 0.83% |
| 2026-02-27 | 9.78 | 9.85 | 9.74 | 9.85 | +0.61% | 3.22 | 0.75% |
| 2026-02-26 | 9.84 | 9.86 | 9.77 | 9.79 | -0.41% | 2.09 | 0.49% |
| 2026-02-25 | 9.77 | 9.87 | 9.76 | 9.83 | +0.72% | 3.20 | 0.74% |
| 2026-02-24 | 9.78 | 9.80 | 9.73 | 9.76 | +0.21% | 1.87 | 0.44% |