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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.60 | 10.64 | 10.36 | 10.36 | -0.58% | 2.80 | 1.03% |
| 2025-11-19 | 10.48 | 10.53 | 10.38 | 10.42 | -0.38% | 1.92 | 0.71% |
| 2025-11-18 | 10.46 | 10.54 | 10.46 | 10.46 | -0.29% | 2.31 | 0.85% |
| 2025-11-17 | 10.51 | 10.54 | 10.45 | 10.49 | -0.29% | 2.01 | 0.74% |
| 2025-11-14 | 10.51 | 10.57 | 10.50 | 10.52 | -0.47% | 2.06 | 0.75% |
| 2025-11-13 | 10.50 | 10.58 | 10.49 | 10.57 | +0.67% | 3.00 | 1.10% |
| 2025-11-12 | 10.67 | 10.68 | 10.49 | 10.50 | -1.78% | 4.02 | 1.47% |
| 2025-11-11 | 10.80 | 10.82 | 10.68 | 10.69 | -1.02% | 3.36 | 1.21% |
| 2025-11-10 | 10.74 | 10.84 | 10.72 | 10.80 | +0.47% | 3.26 | 1.16% |
| 2025-11-07 | 10.75 | 10.76 | 10.70 | 10.75 | -0.37% | 2.84 | 1.02% |
| 2025-11-06 | 10.75 | 10.85 | 10.75 | 10.79 | +0.28% | 2.93 | 1.04% |
| 2025-11-05 | 10.71 | 10.79 | 10.70 | 10.76 | -0.19% | 3.14 | 1.13% |
| 2025-11-04 | 10.91 | 10.91 | 10.75 | 10.78 | -1.19% | 3.99 | 1.42% |
| 2025-11-03 | 10.98 | 10.99 | 10.82 | 10.91 | -0.91% | 4.60 | 1.63% |
| 2025-10-31 | 11.10 | 11.12 | 10.95 | 11.01 | -2.13% | 6.80 | 2.38% |
| 2025-10-30 | 11.37 | 11.38 | 11.19 | 11.25 | -1.32% | 4.67 | 1.60% |
| 2025-10-29 | 11.22 | 11.45 | 11.20 | 11.40 | +1.51% | 5.47 | 1.86% |
| 2025-10-28 | 11.28 | 11.33 | 11.19 | 11.23 | -0.71% | 3.19 | 1.09% |
| 2025-10-27 | 11.26 | 11.45 | 11.18 | 11.31 | +1.25% | 5.73 | 1.95% |
| 2025-10-24 | 11.06 | 11.19 | 11.06 | 11.17 | +0.45% | 2.76 | 0.95% |