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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.60 | 5.38 | 4.52 | 5.38 | +20.09% | 20.17 | 37.53% |
| 2025-11-18 | 4.23 | 4.49 | 3.99 | 4.48 | +6.16% | 13.54 | 29.10% |
| 2025-11-17 | 4.63 | 4.63 | 4.22 | 4.22 | +9.33% | 17.88 | 35.87% |
| 2025-11-14 | 3.75 | 4.10 | 3.73 | 3.86 | +2.93% | 5.34 | 12.40% |
| 2025-11-13 | 3.69 | 3.75 | 3.65 | 3.75 | +1.35% | 1.42 | 3.45% |
| 2025-11-12 | 3.70 | 3.73 | 3.66 | 3.70 | -0.27% | 1.25 | 3.06% |
| 2025-11-11 | 3.66 | 3.73 | 3.62 | 3.71 | +1.37% | 1.60 | 3.92% |
| 2025-11-10 | 3.58 | 3.66 | 3.55 | 3.66 | +2.52% | 1.35 | 3.37% |
| 2025-11-07 | 3.53 | 3.59 | 3.52 | 3.57 | +0.85% | 0.85 | 2.15% |
| 2025-11-06 | 3.60 | 3.61 | 3.54 | 3.54 | -1.94% | 1.01 | 2.57% |
| 2025-11-05 | 3.57 | 3.63 | 3.55 | 3.61 | +0.84% | 0.97 | 2.43% |
| 2025-11-04 | 3.56 | 3.59 | 3.54 | 3.58 | +0.28% | 0.81 | 2.06% |
| 2025-11-03 | 3.54 | 3.57 | 3.52 | 3.57 | +1.13% | 0.71 | 1.82% |
| 2025-10-31 | 3.45 | 3.55 | 3.43 | 3.53 | +2.62% | 1.06 | 2.74% |
| 2025-10-30 | 3.51 | 3.51 | 3.43 | 3.44 | -2.27% | 1.05 | 2.74% |
| 2025-10-29 | 3.50 | 3.53 | 3.45 | 3.52 | -0.56% | 1.18 | 3.06% |
| 2025-10-28 | 3.55 | 3.57 | 3.52 | 3.54 | -0.28% | 0.81 | 2.07% |
| 2025-10-27 | 3.57 | 3.59 | 3.54 | 3.55 | -0.56% | 0.98 | 2.48% |
| 2025-10-24 | 3.63 | 3.63 | 3.57 | 3.57 | -1.11% | 1.07 | 2.69% |
| 2025-10-23 | 3.62 | 3.63 | 3.57 | 3.61 | -0.55% | 0.89 | 2.25% |