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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.13 | 11.39 | 11.08 | 11.30 | +1.80% | 4.85 | 1.66% |
| 2025-09-15 | 11.25 | 11.27 | 11.08 | 11.10 | -0.80% | 3.79 | 1.31% |
| 2025-09-12 | 11.35 | 11.39 | 11.17 | 11.19 | -1.50% | 5.22 | 1.78% |
| 2025-09-11 | 10.93 | 11.36 | 10.83 | 11.36 | +3.56% | 10.07 | 3.47% |
| 2025-09-10 | 11.19 | 11.19 | 10.88 | 10.97 | -2.75% | 10.95 | 3.84% |
| 2025-09-09 | 11.33 | 11.41 | 11.26 | 11.28 | -0.70% | 3.57 | 1.32% |
| 2025-09-08 | 11.48 | 11.48 | 11.29 | 11.36 | -1.05% | 4.09 | 1.51% |
| 2025-09-05 | 11.48 | 11.50 | 11.33 | 11.48 | +0.17% | 4.17 | 1.53% |
| 2025-09-04 | 11.46 | 11.62 | 11.28 | 11.46 | +0.09% | 4.85 | 1.77% |
| 2025-09-03 | 12.00 | 12.03 | 11.38 | 11.45 | -3.94% | 5.19 | 1.87% |
| 2025-09-02 | 12.15 | 12.16 | 11.86 | 11.92 | -1.89% | 5.46 | 1.91% |
| 2025-09-01 | 12.29 | 12.38 | 12.06 | 12.15 | -0.65% | 6.18 | 2.13% |
| 2025-08-29 | 12.50 | 12.65 | 12.23 | 12.23 | +0.25% | 12.36 | 4.17% |
| 2025-08-28 | 11.90 | 12.22 | 11.74 | 12.20 | +2.78% | 6.20 | 2.17% |
| 2025-08-27 | 12.12 | 12.26 | 11.87 | 11.87 | -2.70% | 7.83 | 2.71% |
| 2025-08-26 | 12.29 | 12.56 | 12.18 | 12.20 | -0.16% | 8.11 | 2.75% |
| 2025-08-25 | 12.31 | 12.40 | 12.08 | 12.22 | +0.33% | 7.97 | 2.73% |
| 2025-08-22 | 11.85 | 12.22 | 11.83 | 12.18 | +2.27% | 6.87 | 2.38% |
| 2025-08-21 | 12.09 | 12.15 | 11.87 | 11.91 | -1.08% | 4.40 | 1.53% |
| 2025-08-20 | 11.91 | 12.05 | 11.75 | 12.04 | +0.58% | 5.36 | 1.88% |