国联民生 sh.601456
9.08
+0.11%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.85 | 9.94 | 9.84 | 9.88 | +2.60% | 5.77 | 1.33% |
| 2026-01-16 | 9.76 | 9.79 | 9.60 | 9.63 | -0.93% | 3.09 | 0.73% |
| 2026-01-15 | 9.87 | 9.89 | 9.70 | 9.72 | -1.92% | 4.10 | 0.96% |
| 2026-01-14 | 9.91 | 10.05 | 9.83 | 9.91 | +0.20% | 5.48 | 1.26% |
| 2026-01-13 | 10.10 | 10.11 | 9.86 | 9.89 | -1.59% | 5.80 | 1.33% |
| 2026-01-12 | 9.93 | 10.09 | 9.92 | 10.05 | +1.11% | 4.47 | 1.02% |
| 2026-01-09 | 10.02 | 10.05 | 9.90 | 9.94 | -0.90% | 4.57 | 1.05% |
| 2026-01-08 | 10.01 | 10.06 | 9.97 | 10.03 | -0.40% | 3.40 | 0.78% |
| 2026-01-07 | 10.23 | 10.24 | 10.03 | 10.07 | -1.56% | 4.83 | 1.09% |
| 2026-01-06 | 9.83 | 10.25 | 9.82 | 10.23 | +3.96% | 7.98 | 1.80% |
| 2026-01-05 | 9.28 | 9.91 | 9.28 | 9.84 | -3.24% | 8.41 | 1.97% |
| 2025-12-31 | 10.24 | 10.27 | 10.16 | 10.17 | -0.68% | 2.18 | 0.82% |
| 2025-12-30 | 10.22 | 10.28 | 10.19 | 10.24 | 0.00% | 1.91 | 0.72% |
| 2025-12-29 | 10.37 | 10.38 | 10.22 | 10.24 | -1.25% | 3.02 | 1.13% |
| 2025-12-26 | 10.36 | 10.47 | 10.33 | 10.37 | 0.00% | 3.43 | 1.27% |
| 2025-12-25 | 10.39 | 10.41 | 10.34 | 10.37 | -0.10% | 2.45 | 0.91% |
| 2025-12-24 | 10.34 | 10.42 | 10.29 | 10.38 | +0.48% | 2.00 | 0.74% |
| 2025-12-23 | 10.42 | 10.44 | 10.31 | 10.33 | -0.96% | 2.26 | 0.84% |
| 2025-12-22 | 10.51 | 10.52 | 10.42 | 10.43 | -0.76% | 2.61 | 0.96% |
| 2025-12-19 | 10.50 | 10.57 | 10.48 | 10.51 | -0.10% | 2.57 | 0.94% |