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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.74 | 9.86 | 9.74 | 9.74 | 0.00% | 2.52 | 0.59% |
| 2026-02-12 | 9.82 | 9.84 | 9.74 | 9.74 | -0.92% | 2.39 | 0.56% |
| 2026-02-11 | 9.86 | 9.88 | 9.82 | 9.83 | -0.10% | 1.76 | 0.41% |
| 2026-02-10 | 9.83 | 9.87 | 9.80 | 9.84 | +0.10% | 2.31 | 0.54% |
| 2026-02-09 | 9.81 | 9.83 | 9.77 | 9.83 | +0.72% | 2.43 | 0.57% |
| 2026-02-06 | 9.77 | 9.82 | 9.74 | 9.76 | -0.61% | 2.50 | 0.58% |
| 2026-02-05 | 9.76 | 9.86 | 9.73 | 9.82 | +0.41% | 3.81 | 0.89% |
| 2026-02-04 | 9.72 | 9.82 | 9.69 | 9.78 | +0.41% | 2.88 | 0.68% |
| 2026-02-03 | 9.76 | 9.80 | 9.66 | 9.74 | -0.10% | 3.85 | 0.91% |
| 2026-02-02 | 9.73 | 10.00 | 9.72 | 9.75 | +0.41% | 5.47 | 1.27% |
| 2026-01-30 | 9.88 | 9.89 | 9.71 | 9.71 | -1.92% | 3.86 | 0.91% |
| 2026-01-29 | 9.78 | 9.91 | 9.72 | 9.90 | +0.81% | 4.25 | 0.99% |
| 2026-01-28 | 9.81 | 9.91 | 9.78 | 9.82 | 0.00% | 3.88 | 0.90% |
| 2026-01-27 | 9.90 | 9.93 | 9.73 | 9.82 | -1.31% | 3.83 | 0.89% |
| 2026-01-26 | 9.94 | 10.07 | 9.93 | 9.95 | +0.10% | 6.17 | 1.41% |
| 2026-01-23 | 9.84 | 10.00 | 9.80 | 9.94 | +1.43% | 5.14 | 1.18% |
| 2026-01-22 | 9.81 | 9.88 | 9.78 | 9.80 | +0.20% | 3.13 | 0.73% |
| 2026-01-21 | 9.87 | 9.89 | 9.75 | 9.78 | -0.91% | 4.00 | 0.93% |
| 2026-01-20 | 9.87 | 9.94 | 9.84 | 9.87 | -0.10% | 3.76 | 0.87% |
| 2026-01-19 | 9.85 | 9.94 | 9.84 | 9.88 | +2.60% | 5.77 | 1.33% |