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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.46 | 3.55 | 3.45 | 3.54 | +2.02% | 1.11 | 2.84% |
| 2025-06-23 | 3.40 | 3.48 | 3.36 | 3.47 | +2.06% | 0.81 | 2.13% |
| 2025-06-20 | 3.45 | 3.50 | 3.40 | 3.40 | -1.16% | 0.90 | 2.38% |
| 2025-06-19 | 3.51 | 3.54 | 3.42 | 3.44 | -2.27% | 1.24 | 3.24% |
| 2025-06-18 | 3.59 | 3.63 | 3.51 | 3.52 | -1.95% | 1.74 | 4.41% |
| 2025-06-17 | 3.60 | 3.72 | 3.57 | 3.59 | +1.41% | 2.85 | 7.10% |
| 2025-06-16 | 3.49 | 3.56 | 3.48 | 3.54 | +0.57% | 1.01 | 2.60% |
| 2025-06-13 | 3.58 | 3.61 | 3.50 | 3.52 | -1.68% | 1.56 | 3.99% |
| 2025-06-12 | 3.60 | 3.60 | 3.54 | 3.58 | -0.83% | 1.04 | 2.63% |
| 2025-06-11 | 3.58 | 3.65 | 3.58 | 3.61 | +0.28% | 1.15 | 2.87% |
| 2025-06-10 | 3.65 | 3.66 | 3.54 | 3.60 | -1.10% | 1.55 | 3.90% |
| 2025-06-09 | 3.63 | 3.67 | 3.61 | 3.64 | +0.83% | 1.17 | 2.91% |
| 2025-06-06 | 3.64 | 3.67 | 3.58 | 3.61 | -0.55% | 1.36 | 3.39% |
| 2025-06-05 | 3.73 | 3.77 | 3.60 | 3.63 | -2.42% | 2.25 | 5.56% |
| 2025-06-04 | 3.59 | 3.73 | 3.57 | 3.72 | +3.05% | 3.02 | 7.45% |
| 2025-06-03 | 3.48 | 3.63 | 3.45 | 3.61 | +1.69% | 2.21 | 5.60% |
| 2025-05-30 | 3.53 | 3.67 | 3.49 | 3.55 | +0.57% | 3.07 | 7.79% |
| 2025-05-29 | 3.49 | 3.54 | 3.47 | 3.53 | +0.57% | 1.09 | 2.79% |
| 2025-05-28 | 3.49 | 3.53 | 3.45 | 3.51 | +0.29% | 1.10 | 2.84% |
| 2025-05-27 | 3.43 | 3.52 | 3.43 | 3.50 | +2.04% | 1.34 | 3.46% |