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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.68 | 10.68 | 10.50 | 10.52 | -1.59% | 3.36 | 1.23% |
| 2025-12-17 | 10.68 | 10.79 | 10.49 | 10.69 | +0.19% | 4.20 | 1.52% |
| 2025-12-16 | 10.77 | 10.85 | 10.66 | 10.67 | -1.39% | 4.17 | 1.50% |
| 2025-12-15 | 10.76 | 10.92 | 10.65 | 10.82 | -0.64% | 6.04 | 2.15% |
| 2025-12-12 | 10.55 | 11.19 | 10.55 | 10.89 | +2.93% | 19.27 | 6.77% |
| 2025-12-11 | 10.62 | 10.72 | 10.57 | 10.58 | -0.66% | 3.49 | 1.26% |
| 2025-12-10 | 10.46 | 10.68 | 10.43 | 10.65 | +1.33% | 3.25 | 1.18% |
| 2025-12-09 | 10.58 | 10.61 | 10.44 | 10.51 | -1.31% | 3.27 | 1.20% |
| 2025-12-08 | 10.74 | 10.82 | 10.64 | 10.65 | +0.19% | 5.18 | 1.86% |
| 2025-12-05 | 10.41 | 10.66 | 10.40 | 10.63 | +2.02% | 3.71 | 1.35% |
| 2025-12-04 | 10.48 | 10.49 | 10.39 | 10.42 | -0.57% | 1.98 | 0.73% |
| 2025-12-03 | 10.60 | 10.68 | 10.45 | 10.48 | -0.95% | 2.63 | 0.96% |
| 2025-12-02 | 10.50 | 10.65 | 10.48 | 10.58 | +0.38% | 3.82 | 1.39% |
| 2025-12-01 | 10.38 | 10.68 | 10.34 | 10.54 | +3.03% | 7.60 | 2.77% |
| 2025-11-28 | 10.20 | 10.25 | 10.13 | 10.23 | +0.49% | 1.89 | 0.71% |
| 2025-11-27 | 10.21 | 10.26 | 10.15 | 10.18 | -0.10% | 1.87 | 0.71% |
| 2025-11-26 | 10.26 | 10.29 | 10.19 | 10.19 | -0.68% | 1.92 | 0.72% |
| 2025-11-25 | 10.30 | 10.35 | 10.22 | 10.26 | -1.35% | 3.09 | 1.16% |
| 2025-11-24 | 10.14 | 10.40 | 10.10 | 10.40 | +2.87% | 3.04 | 1.15% |
| 2025-11-21 | 10.26 | 10.36 | 10.07 | 10.11 | -2.41% | 3.59 | 1.36% |