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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.99 | 3.99 | 3.89 | 3.95 | -0.50% | 2.64 | 6.10% |
| 2025-07-21 | 3.99 | 3.99 | 3.93 | 3.97 | -0.25% | 2.73 | 6.24% |
| 2025-07-18 | 3.91 | 4.02 | 3.89 | 3.98 | +2.05% | 4.18 | 9.55% |
| 2025-07-17 | 3.87 | 3.96 | 3.86 | 3.90 | +0.78% | 2.54 | 5.88% |
| 2025-07-16 | 3.89 | 3.94 | 3.84 | 3.87 | +0.78% | 2.17 | 5.05% |
| 2025-07-15 | 3.88 | 4.03 | 3.83 | 3.84 | -1.54% | 4.02 | 9.30% |
| 2025-07-14 | 3.93 | 3.94 | 3.88 | 3.90 | -0.26% | 1.93 | 4.47% |
| 2025-07-11 | 3.91 | 3.94 | 3.88 | 3.91 | +0.26% | 2.47 | 5.71% |
| 2025-07-10 | 3.90 | 3.92 | 3.85 | 3.90 | 0.00% | 2.74 | 6.38% |
| 2025-07-09 | 3.96 | 3.96 | 3.88 | 3.90 | -1.76% | 3.78 | 8.74% |
| 2025-07-08 | 3.95 | 3.99 | 3.91 | 3.97 | +1.28% | 4.36 | 9.98% |
| 2025-07-07 | 3.96 | 3.98 | 3.87 | 3.92 | -2.97% | 4.83 | 11.11% |
| 2025-07-04 | 4.04 | 4.16 | 3.92 | 4.04 | +0.25% | 9.41 | 21.15% |
| 2025-07-03 | 4.21 | 4.26 | 3.97 | 4.03 | -7.57% | 12.93 | 28.84% |
| 2025-07-02 | 3.76 | 4.36 | 3.71 | 4.36 | +20.11% | 15.25 | 33.09% |
| 2025-07-01 | 3.62 | 3.66 | 3.58 | 3.63 | 0.00% | 1.40 | 3.51% |
| 2025-06-30 | 3.78 | 3.78 | 3.61 | 3.63 | +0.83% | 2.06 | 5.09% |
| 2025-06-27 | 3.63 | 3.66 | 3.59 | 3.60 | -0.28% | 1.55 | 3.88% |
| 2025-06-26 | 3.55 | 3.63 | 3.54 | 3.61 | +1.40% | 1.64 | 4.13% |
| 2025-06-25 | 3.54 | 3.58 | 3.50 | 3.56 | +0.56% | 1.15 | 2.94% |