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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.96 | 4.02 | 3.88 | 3.95 | -0.50% | 3.90 | 8.96% |
| 2025-09-15 | 4.04 | 4.25 | 3.91 | 3.97 | +5.03% | 6.31 | 14.09% |
| 2025-09-12 | 3.80 | 3.82 | 3.77 | 3.78 | -0.26% | 1.34 | 3.19% |
| 2025-09-11 | 3.79 | 3.82 | 3.73 | 3.79 | -0.26% | 1.40 | 3.35% |
| 2025-09-10 | 3.73 | 3.80 | 3.71 | 3.80 | +1.60% | 1.57 | 3.78% |
| 2025-09-09 | 3.73 | 3.77 | 3.72 | 3.74 | +0.27% | 1.40 | 3.40% |
| 2025-09-08 | 3.72 | 3.79 | 3.70 | 3.73 | +0.27% | 1.39 | 3.37% |
| 2025-09-05 | 3.69 | 3.72 | 3.60 | 3.72 | +1.09% | 1.67 | 4.13% |
| 2025-09-04 | 3.60 | 3.74 | 3.60 | 3.68 | +2.22% | 2.28 | 5.59% |
| 2025-09-03 | 3.70 | 3.72 | 3.59 | 3.60 | -2.96% | 1.72 | 4.27% |
| 2025-09-02 | 3.74 | 3.75 | 3.67 | 3.71 | -0.80% | 1.97 | 4.82% |
| 2025-09-01 | 3.70 | 3.77 | 3.65 | 3.74 | +1.08% | 2.16 | 5.23% |
| 2025-08-29 | 3.71 | 3.74 | 3.67 | 3.70 | -1.07% | 2.66 | 6.50% |
| 2025-08-28 | 3.76 | 3.87 | 3.60 | 3.74 | -6.97% | 6.35 | 15.45% |
| 2025-08-27 | 4.18 | 4.19 | 4.02 | 4.02 | -3.60% | 3.36 | 7.42% |
| 2025-08-26 | 4.20 | 4.23 | 4.16 | 4.17 | -0.71% | 2.54 | 5.49% |
| 2025-08-25 | 4.18 | 4.24 | 4.15 | 4.20 | 0.00% | 3.13 | 6.76% |
| 2025-08-22 | 4.27 | 4.27 | 4.16 | 4.20 | -1.87% | 3.21 | 6.92% |
| 2025-08-21 | 4.24 | 4.35 | 4.17 | 4.28 | +0.71% | 4.82 | 10.21% |
| 2025-08-20 | 4.22 | 4.28 | 4.19 | 4.25 | +0.71% | 2.81 | 5.99% |