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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.77 | 3.80 | 3.65 | 3.73 | -1.06% | 3.06 | 7.48% |
| 2025-12-16 | 3.84 | 3.93 | 3.75 | 3.77 | -1.82% | 3.17 | 7.49% |
| 2025-12-15 | 3.76 | 3.88 | 3.74 | 3.84 | +1.05% | 2.76 | 6.51% |
| 2025-12-12 | 3.84 | 3.90 | 3.79 | 3.80 | -1.04% | 2.94 | 6.91% |
| 2025-12-11 | 4.00 | 4.01 | 3.84 | 3.84 | -4.71% | 4.32 | 10.04% |
| 2025-12-10 | 4.03 | 4.13 | 3.98 | 4.03 | -1.71% | 5.00 | 11.19% |
| 2025-12-09 | 4.23 | 4.32 | 4.05 | 4.10 | +0.49% | 7.49 | 16.27% |
| 2025-12-08 | 4.10 | 4.14 | 4.05 | 4.08 | 0.00% | 4.69 | 10.40% |
| 2025-12-05 | 3.95 | 4.09 | 3.85 | 4.08 | +4.62% | 6.51 | 14.72% |
| 2025-12-04 | 4.12 | 4.20 | 3.90 | 3.90 | -7.58% | 7.78 | 17.51% |
| 2025-12-03 | 4.15 | 4.29 | 4.11 | 4.22 | -0.47% | 7.73 | 16.67% |
| 2025-12-02 | 4.08 | 4.32 | 4.00 | 4.24 | +2.17% | 8.87 | 19.20% |
| 2025-12-01 | 4.08 | 4.21 | 4.02 | 4.15 | +1.47% | 7.07 | 15.57% |
| 2025-11-28 | 4.07 | 4.12 | 4.01 | 4.09 | -1.68% | 5.69 | 12.65% |
| 2025-11-27 | 4.08 | 4.20 | 3.96 | 4.16 | +1.22% | 7.03 | 15.55% |
| 2025-11-26 | 4.34 | 4.37 | 4.08 | 4.11 | -7.22% | 10.12 | 21.91% |
| 2025-11-25 | 4.71 | 4.76 | 4.14 | 4.43 | -10.51% | 14.28 | 29.34% |
| 2025-11-24 | 4.42 | 5.15 | 4.42 | 4.95 | +4.65% | 17.26 | 32.15% |
| 2025-11-21 | 4.38 | 5.16 | 4.38 | 4.73 | -0.63% | 20.43 | 37.89% |
| 2025-11-20 | 5.40 | 5.80 | 4.69 | 4.76 | -11.52% | 25.16 | 43.66% |