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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.35 | 3.45 | 3.35 | 3.43 | +2.08% | 0.75 | 1.97% |
| 2025-05-23 | 3.43 | 3.46 | 3.36 | 3.36 | -1.75% | 0.94 | 2.50% |
| 2025-05-22 | 3.49 | 3.50 | 3.42 | 3.42 | -2.01% | 0.98 | 2.56% |
| 2025-05-21 | 3.54 | 3.59 | 3.48 | 3.49 | -1.97% | 1.17 | 3.01% |
| 2025-05-20 | 3.52 | 3.58 | 3.50 | 3.56 | +1.14% | 1.54 | 3.92% |
| 2025-05-19 | 3.47 | 3.53 | 3.44 | 3.52 | +1.15% | 1.45 | 3.75% |
| 2025-05-16 | 3.56 | 3.58 | 3.45 | 3.48 | -3.06% | 2.24 | 5.80% |
| 2025-05-15 | 3.47 | 3.65 | 3.46 | 3.59 | +3.46% | 3.30 | 8.37% |
| 2025-05-14 | 3.46 | 3.48 | 3.42 | 3.47 | +0.29% | 0.95 | 2.49% |
| 2025-05-13 | 3.51 | 3.54 | 3.44 | 3.46 | -0.57% | 1.18 | 3.04% |
| 2025-05-12 | 3.47 | 3.50 | 3.43 | 3.48 | +0.87% | 0.83 | 2.16% |
| 2025-05-09 | 3.51 | 3.52 | 3.45 | 3.45 | -1.71% | 1.03 | 2.68% |
| 2025-05-08 | 3.44 | 3.52 | 3.41 | 3.51 | +1.45% | 1.52 | 3.95% |
| 2025-05-07 | 3.47 | 3.48 | 3.41 | 3.46 | +1.17% | 1.50 | 3.93% |
| 2025-05-06 | 3.36 | 3.42 | 3.33 | 3.42 | +3.01% | 1.17 | 3.11% |