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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.80 | 3.82 | 3.69 | 3.72 | -1.59% | 2.95 | 7.11% |
| 2026-01-15 | 3.91 | 3.93 | 3.76 | 3.78 | -4.06% | 3.83 | 9.05% |
| 2026-01-14 | 4.01 | 4.09 | 3.87 | 3.94 | -0.51% | 5.79 | 13.17% |
| 2026-01-13 | 4.12 | 4.12 | 3.96 | 3.96 | -4.81% | 5.10 | 11.46% |
| 2026-01-12 | 4.00 | 4.19 | 3.96 | 4.16 | +1.46% | 7.47 | 16.62% |
| 2026-01-09 | 3.84 | 4.13 | 3.82 | 4.10 | +7.05% | 9.41 | 21.40% |
| 2026-01-08 | 3.81 | 3.87 | 3.78 | 3.83 | -2.79% | 5.38 | 12.75% |
| 2026-01-07 | 3.75 | 3.99 | 3.71 | 3.94 | +7.65% | 9.40 | 22.08% |
| 2026-01-06 | 3.61 | 3.68 | 3.60 | 3.66 | +1.39% | 2.12 | 5.26% |
| 2026-01-05 | 3.55 | 3.63 | 3.53 | 3.61 | +1.40% | 2.13 | 5.38% |
| 2025-12-31 | 3.60 | 3.62 | 3.52 | 3.56 | -0.56% | 2.06 | 5.23% |
| 2025-12-30 | 3.66 | 3.68 | 3.58 | 3.58 | -2.72% | 2.47 | 6.18% |
| 2025-12-29 | 3.77 | 3.78 | 3.67 | 3.68 | -3.92% | 3.48 | 8.48% |
| 2025-12-26 | 3.83 | 3.85 | 3.78 | 3.83 | -0.26% | 3.77 | 8.94% |
| 2025-12-25 | 3.76 | 3.95 | 3.73 | 3.84 | +0.79% | 5.54 | 13.14% |
| 2025-12-24 | 3.91 | 3.96 | 3.75 | 3.81 | +1.33% | 5.47 | 12.94% |
| 2025-12-23 | 3.83 | 3.91 | 3.75 | 3.76 | -2.59% | 2.41 | 5.74% |
| 2025-12-22 | 3.82 | 3.87 | 3.77 | 3.86 | +1.05% | 2.56 | 6.04% |
| 2025-12-19 | 3.69 | 3.85 | 3.69 | 3.82 | +3.24% | 3.47 | 8.31% |
| 2025-12-18 | 3.69 | 3.79 | 3.68 | 3.70 | -0.80% | 2.30 | 5.57% |