国联水产 sz.300094
2.99
+0.34%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.01 | 3.03 | 2.94 | 2.99 | +0.34% | 0.78 | 2.36% |
| 2026-05-21 | 3.07 | 3.12 | 2.97 | 2.98 | -2.61% | 1.32 | 3.89% |
| 2026-05-20 | 3.08 | 3.15 | 3.01 | 3.06 | -0.97% | 1.17 | 3.45% |
| 2026-05-19 | 3.11 | 3.14 | 3.05 | 3.09 | -0.64% | 0.89 | 2.60% |
| 2026-05-18 | 3.10 | 3.15 | 3.05 | 3.11 | +0.97% | 0.93 | 2.73% |
| 2026-05-15 | 3.09 | 3.11 | 3.04 | 3.08 | 0.00% | 0.82 | 2.41% |
| 2026-05-14 | 3.14 | 3.15 | 3.07 | 3.08 | -2.22% | 0.93 | 2.73% |
| 2026-05-13 | 3.14 | 3.17 | 3.11 | 3.15 | +0.64% | 0.94 | 2.71% |
| 2026-05-12 | 3.22 | 3.23 | 3.12 | 3.13 | -2.79% | 0.94 | 2.70% |
| 2026-05-11 | 3.24 | 3.24 | 3.18 | 3.22 | 0.00% | 0.96 | 2.70% |
| 2026-05-08 | 3.19 | 3.24 | 3.17 | 3.22 | +0.94% | 0.82 | 2.31% |
| 2026-05-07 | 3.25 | 3.25 | 3.17 | 3.19 | -1.54% | 1.22 | 3.43% |
| 2026-05-06 | 3.19 | 3.26 | 3.17 | 3.24 | +2.21% | 2.05 | 5.74% |
| 2026-04-30 | 3.11 | 3.24 | 3.11 | 3.17 | +4.97% | 2.48 | 7.03% |
| 2026-04-29 | 2.94 | 3.06 | 2.92 | 3.02 | +2.37% | 1.10 | 3.29% |
| 2026-04-28 | 3.01 | 3.03 | 2.94 | 2.95 | -2.64% | 0.67 | 2.03% |
| 2026-04-27 | 2.98 | 3.03 | 2.89 | 3.03 | +1.00% | 0.94 | 2.88% |
| 2026-04-24 | 3.04 | 3.05 | 2.98 | 3.00 | -1.32% | 0.86 | 2.60% |
| 2026-04-23 | 3.08 | 3.08 | 3.01 | 3.04 | -1.30% | 0.78 | 2.32% |
| 2026-04-22 | 3.13 | 3.13 | 3.07 | 3.08 | -2.53% | 1.18 | 3.47% |