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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.20 | 3.20 | 3.06 | 3.08 | -5.81% | 1.55 | 4.48% |
| 2026-03-20 | 3.38 | 3.40 | 3.27 | 3.27 | -2.97% | 1.45 | 3.94% |
| 2026-03-19 | 3.44 | 3.46 | 3.37 | 3.37 | -3.16% | 1.54 | 4.10% |
| 2026-03-18 | 3.54 | 3.56 | 3.42 | 3.48 | -2.25% | 2.26 | 5.91% |
| 2026-03-17 | 3.57 | 3.64 | 3.54 | 3.56 | -2.73% | 3.01 | 7.59% |
| 2026-03-16 | 3.65 | 3.79 | 3.64 | 3.66 | +3.39% | 4.36 | 10.63% |
| 2026-03-13 | 3.58 | 3.61 | 3.53 | 3.54 | -1.12% | 1.59 | 4.02% |
| 2026-03-12 | 3.62 | 3.63 | 3.57 | 3.58 | -1.10% | 1.40 | 3.52% |
| 2026-03-11 | 3.65 | 3.67 | 3.61 | 3.62 | -1.63% | 1.52 | 3.78% |
| 2026-03-10 | 3.67 | 3.71 | 3.65 | 3.68 | -0.54% | 2.00 | 4.92% |
| 2026-03-09 | 3.71 | 3.76 | 3.63 | 3.70 | +0.82% | 2.80 | 6.86% |
| 2026-03-06 | 3.60 | 3.68 | 3.52 | 3.67 | +1.38% | 2.63 | 6.61% |
| 2026-03-05 | 3.62 | 3.65 | 3.58 | 3.62 | -1.90% | 2.90 | 7.27% |
| 2026-03-04 | 3.64 | 3.76 | 3.63 | 3.69 | +3.07% | 3.87 | 9.47% |
| 2026-03-03 | 3.64 | 3.70 | 3.57 | 3.58 | -0.56% | 3.37 | 8.40% |
| 2026-03-02 | 3.70 | 3.72 | 3.58 | 3.60 | -4.00% | 3.14 | 7.81% |
| 2026-02-27 | 3.79 | 3.80 | 3.70 | 3.75 | -0.79% | 2.51 | 6.07% |
| 2026-02-26 | 3.94 | 3.98 | 3.77 | 3.78 | -3.82% | 3.68 | 8.66% |
| 2026-02-25 | 3.86 | 4.02 | 3.85 | 3.93 | +2.08% | 3.95 | 9.05% |
| 2026-02-24 | 3.88 | 3.91 | 3.76 | 3.85 | -1.28% | 3.99 | 9.40% |