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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.95 | 11.13 | 10.84 | 11.12 | +1.37% | 3.15 | 1.10% |
| 2025-10-22 | 11.01 | 11.05 | 10.94 | 10.97 | -0.72% | 1.83 | 0.64% |
| 2025-10-21 | 10.95 | 11.14 | 10.91 | 11.05 | +1.28% | 3.07 | 1.07% |
| 2025-10-20 | 11.00 | 11.05 | 10.88 | 10.91 | +0.09% | 2.72 | 0.96% |
| 2025-10-17 | 11.16 | 11.26 | 10.90 | 10.90 | -2.42% | 4.39 | 1.53% |
| 2025-10-16 | 11.18 | 11.25 | 11.12 | 11.17 | -0.53% | 3.17 | 1.09% |
| 2025-10-15 | 11.19 | 11.28 | 11.05 | 11.23 | +0.45% | 4.39 | 1.51% |
| 2025-10-14 | 11.24 | 11.40 | 11.14 | 11.18 | -0.62% | 4.59 | 1.57% |
| 2025-10-13 | 11.05 | 11.27 | 11.02 | 11.25 | -1.14% | 4.25 | 1.46% |
| 2025-10-10 | 11.28 | 11.52 | 11.23 | 11.38 | +0.35% | 5.87 | 1.98% |
| 2025-10-09 | 11.17 | 11.37 | 11.08 | 11.34 | +1.52% | 5.61 | 1.92% |
| 2025-09-30 | 11.15 | 11.25 | 11.11 | 11.17 | -0.36% | 4.20 | 1.44% |
| 2025-09-29 | 10.75 | 11.45 | 10.75 | 11.21 | +4.09% | 8.85 | 3.06% |
| 2025-09-26 | 10.85 | 10.92 | 10.77 | 10.77 | -0.92% | 2.65 | 0.94% |
| 2025-09-25 | 10.91 | 10.98 | 10.86 | 10.87 | -0.46% | 2.67 | 0.94% |
| 2025-09-24 | 10.78 | 10.95 | 10.76 | 10.92 | +1.02% | 2.85 | 1.01% |
| 2025-09-23 | 10.95 | 10.95 | 10.69 | 10.81 | -2.17% | 4.38 | 1.56% |
| 2025-09-22 | 10.94 | 11.06 | 10.84 | 11.05 | +1.56% | 3.30 | 1.16% |
| 2025-09-19 | 11.00 | 11.06 | 10.88 | 10.88 | -1.45% | 4.52 | 1.59% |
| 2025-09-18 | 11.34 | 11.38 | 10.91 | 11.04 | -3.58% | 7.63 | 2.64% |