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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.20 | 3.29 | 3.15 | 3.16 | +0.64% | 1.77 | 4.98% |
| 2026-04-20 | 3.13 | 3.14 | 3.11 | 3.14 | +0.64% | 0.68 | 1.97% |
| 2026-04-17 | 3.16 | 3.19 | 3.10 | 3.12 | -0.95% | 0.92 | 2.66% |
| 2026-04-16 | 3.14 | 3.17 | 3.11 | 3.15 | +0.64% | 0.80 | 2.30% |
| 2026-04-15 | 3.19 | 3.20 | 3.13 | 3.13 | -1.88% | 0.75 | 2.17% |
| 2026-04-14 | 3.16 | 3.19 | 3.13 | 3.19 | +0.95% | 0.84 | 2.40% |
| 2026-04-13 | 3.13 | 3.17 | 3.11 | 3.16 | +0.64% | 0.68 | 1.94% |
| 2026-04-10 | 3.15 | 3.18 | 3.13 | 3.14 | +0.32% | 0.80 | 2.30% |
| 2026-04-09 | 3.21 | 3.23 | 3.11 | 3.13 | -2.79% | 0.98 | 2.81% |
| 2026-04-08 | 3.20 | 3.24 | 3.18 | 3.22 | +1.90% | 1.10 | 3.11% |
| 2026-04-07 | 3.06 | 3.16 | 3.04 | 3.16 | +3.95% | 1.03 | 2.97% |
| 2026-04-03 | 3.17 | 3.18 | 3.04 | 3.04 | -4.10% | 0.95 | 2.80% |
| 2026-04-02 | 3.20 | 3.24 | 3.16 | 3.17 | -1.86% | 0.76 | 2.14% |
| 2026-04-01 | 3.24 | 3.25 | 3.17 | 3.23 | +1.57% | 0.77 | 2.18% |
| 2026-03-31 | 3.26 | 3.30 | 3.18 | 3.18 | -2.75% | 0.95 | 2.66% |
| 2026-03-30 | 3.24 | 3.29 | 3.21 | 3.27 | 0.00% | 0.83 | 2.31% |
| 2026-03-27 | 3.13 | 3.27 | 3.13 | 3.27 | +2.19% | 1.05 | 2.93% |
| 2026-03-26 | 3.25 | 3.29 | 3.18 | 3.20 | -2.14% | 1.13 | 3.17% |
| 2026-03-25 | 3.28 | 3.29 | 3.20 | 3.27 | +2.51% | 1.11 | 3.11% |
| 2026-03-24 | 3.15 | 3.19 | 3.08 | 3.19 | +3.57% | 1.20 | 3.46% |