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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.17 | 4.33 | 4.16 | 4.22 | +0.96% | 3.74 | 7.98% |
| 2025-08-18 | 4.08 | 4.22 | 4.06 | 4.18 | +2.45% | 4.26 | 9.25% |
| 2025-08-15 | 3.95 | 4.16 | 3.93 | 4.08 | +4.08% | 4.07 | 9.11% |
| 2025-08-14 | 4.04 | 4.05 | 3.92 | 3.92 | -2.97% | 2.48 | 5.63% |
| 2025-08-13 | 4.08 | 4.08 | 4.02 | 4.04 | 0.00% | 1.85 | 4.15% |
| 2025-08-12 | 4.09 | 4.10 | 4.03 | 4.04 | -0.98% | 1.82 | 4.06% |
| 2025-08-11 | 4.08 | 4.11 | 4.04 | 4.08 | +0.49% | 1.99 | 4.41% |
| 2025-08-08 | 4.00 | 4.09 | 3.98 | 4.06 | +0.99% | 2.46 | 5.51% |
| 2025-08-07 | 4.04 | 4.06 | 4.00 | 4.02 | -0.49% | 1.59 | 3.58% |
| 2025-08-06 | 4.07 | 4.09 | 4.00 | 4.04 | +0.50% | 1.82 | 4.08% |
| 2025-08-05 | 3.97 | 4.03 | 3.96 | 4.02 | +1.26% | 1.88 | 4.25% |
| 2025-08-04 | 3.97 | 3.99 | 3.91 | 3.97 | -0.50% | 1.74 | 3.97% |
| 2025-08-01 | 3.98 | 4.03 | 3.97 | 3.99 | +0.25% | 2.20 | 4.97% |
| 2025-07-31 | 4.13 | 4.16 | 3.97 | 3.98 | -5.24% | 5.29 | 11.84% |
| 2025-07-30 | 4.01 | 4.33 | 3.98 | 4.20 | +4.74% | 7.65 | 16.59% |
| 2025-07-29 | 4.04 | 4.06 | 3.95 | 4.01 | -0.50% | 2.30 | 5.21% |
| 2025-07-28 | 3.98 | 4.08 | 3.97 | 4.03 | +1.26% | 2.67 | 5.98% |
| 2025-07-25 | 4.04 | 4.07 | 3.96 | 3.98 | -0.99% | 2.45 | 5.55% |
| 2025-07-24 | 3.91 | 4.03 | 3.89 | 4.02 | +3.08% | 4.08 | 9.28% |
| 2025-07-23 | 3.95 | 3.98 | 3.89 | 3.90 | -1.27% | 2.32 | 5.34% |