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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.63 | 3.67 | 3.61 | 3.63 | -0.27% | 0.70 | 1.75% |
| 2025-10-21 | 3.59 | 3.64 | 3.58 | 3.64 | +1.11% | 0.76 | 1.89% |
| 2025-10-20 | 3.58 | 3.61 | 3.58 | 3.60 | +0.56% | 0.62 | 1.57% |
| 2025-10-17 | 3.63 | 3.66 | 3.58 | 3.58 | -1.65% | 0.81 | 2.04% |
| 2025-10-16 | 3.70 | 3.73 | 3.64 | 3.64 | -1.35% | 0.91 | 2.23% |
| 2025-10-15 | 3.72 | 3.73 | 3.67 | 3.69 | -1.34% | 1.07 | 2.62% |
| 2025-10-14 | 3.71 | 3.78 | 3.70 | 3.74 | +0.81% | 1.74 | 4.21% |
| 2025-10-13 | 3.53 | 3.71 | 3.52 | 3.71 | +1.64% | 1.20 | 3.01% |
| 2025-10-10 | 3.68 | 3.73 | 3.65 | 3.65 | +0.55% | 1.42 | 3.51% |
| 2025-10-09 | 3.64 | 3.64 | 3.59 | 3.63 | -0.27% | 1.18 | 2.96% |
| 2025-09-30 | 3.68 | 3.73 | 3.64 | 3.64 | +0.28% | 1.50 | 3.70% |
| 2025-09-29 | 3.60 | 3.63 | 3.51 | 3.63 | 0.00% | 1.34 | 3.39% |
| 2025-09-26 | 3.64 | 3.69 | 3.61 | 3.63 | -0.55% | 1.11 | 2.75% |
| 2025-09-25 | 3.70 | 3.72 | 3.64 | 3.65 | -1.62% | 1.16 | 2.86% |
| 2025-09-24 | 3.68 | 3.74 | 3.65 | 3.71 | +0.54% | 1.07 | 2.61% |
| 2025-09-23 | 3.75 | 3.76 | 3.61 | 3.69 | -2.64% | 1.69 | 4.15% |
| 2025-09-22 | 3.83 | 3.85 | 3.75 | 3.79 | +0.80% | 1.45 | 3.46% |
| 2025-09-19 | 3.82 | 3.82 | 3.74 | 3.76 | -1.31% | 1.41 | 3.39% |
| 2025-09-18 | 3.87 | 3.91 | 3.78 | 3.81 | -1.80% | 2.23 | 5.24% |
| 2025-09-17 | 3.94 | 3.96 | 3.86 | 3.88 | -1.77% | 2.59 | 6.02% |