国联水产 (300094) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-06	2.80	2.82	0.02	0.71%	2.75	2.84	349195	9773	3.16%
2026-08-05	2.80	2.80	-0.01	-0.36%	2.76	2.84	295384	8256	2.67%
2026-08-04	2.83	2.81	-0.01	-0.35%	2.79	2.85	277569	7821	2.51%
2026-08-03	2.74	2.82	0.10	3.68%	2.74	2.82	369080	10286	3.34%
2026-07-31	2.67	2.72	0.02	0.74%	2.67	2.73	302432	8207	2.74%
2026-07-30	2.68	2.70	0.00	0.00%	2.68	2.78	376923	10330	3.41%
2026-07-29	2.67	2.70	0.05	1.89%	2.65	2.73	312057	8428	2.82%
2026-07-28	2.59	2.65	0.04	1.53%	2.59	2.68	319357	8446	2.89%
2026-07-27	2.53	2.61	0.08	3.16%	2.50	2.62	298298	7713	2.70%
2026-07-24	2.62	2.53	-0.11	-4.17%	2.52	2.65	253091	6474	2.29%
2026-07-23	2.55	2.64	0.08	3.13%	2.52	2.64	270964	7027	2.45%
2026-07-22	2.53	2.56	0.00	0.00%	2.52	2.59	178374	4544	1.61%
2026-07-21	2.59	2.56	-0.02	-0.78%	2.49	2.60	313280	7978	2.83%
2026-07-20	2.65	2.58	-0.04	-1.53%	2.56	2.69	284599	7466	2.57%
2026-07-17	2.68	2.62	-0.08	-2.96%	2.60	2.74	342781	9139	3.10%
2026-07-16	2.66	2.70	0.03	1.12%	2.62	2.72	349650	9401	3.16%
2026-07-15	2.59	2.67	0.07	2.69%	2.58	2.72	406005	10836	3.67%
2026-07-14	2.55	2.60	0.05	1.96%	2.51	2.60	269495	6922	2.44%
2026-07-13	2.64	2.55	-0.09	-3.41%	2.53	2.65	308681	7922	2.79%
2026-07-10	2.53	2.64	0.09	3.53%	2.49	2.68	431174	11317	3.90%
2026-07-09	2.53	2.55	0.00	0.00%	2.49	2.59	230930	5855	2.09%
2026-07-08	2.54	2.55	0.02	0.79%	2.47	2.57	237751	6011	2.15%
2026-07-07	2.58	2.53	-0.06	-2.32%	2.51	2.60	210208	5340	1.90%
2026-07-06	2.62	2.59	0.00	0.00%	2.58	2.65	259016	6758	2.34%
2026-07-03	2.62	2.59	-0.02	-0.77%	2.55	2.64	275017	7134	2.49%
2026-07-02	2.57	2.61	0.03	1.16%	2.57	2.69	418432	11002	3.78%
2026-07-01	2.47	2.58	0.13	5.31%	2.45	2.63	558806	14290	5.05%
2026-06-30	2.46	2.45	-0.03	-1.21%	2.43	2.51	277955	6828	2.51%
2026-06-29	2.45	2.48	0.03	1.22%	2.36	2.49	353700	8637	3.20%
2026-06-26	2.50	2.45	-0.07	-2.78%	2.44	2.52	267540	6609	2.42%
2026-06-25	2.52	2.52	-0.01	-0.40%	2.48	2.55	273053	6875	2.47%
2026-06-24	2.69	2.53	-0.16	-5.95%	2.51	2.70	351681	9029	3.18%
2026-06-23	2.63	2.69	0.03	1.13%	2.63	2.74	327689	8860	2.96%
2026-06-22	2.62	2.66	0.01	0.38%	2.57	2.66	317317	8272	2.87%
2026-06-18	2.70	2.65	-0.08	-2.93%	2.63	2.70	259282	6901	2.35%
2026-06-17	2.83	2.73	-0.08	-2.85%	2.72	2.87	293074	8090	2.65%
2026-06-16	2.79	2.81	0.02	0.72%	2.73	2.81	250785	6953	2.27%
2026-06-15	2.83	2.79	-0.02	-0.71%	2.76	2.87	260200	7301	2.35%
2026-06-12	2.77	2.81	0.06	2.18%	2.73	2.83	288286	8053	2.61%
2026-06-11	2.77	2.75	-0.01	-0.36%	2.72	2.80	204282	5639	1.85%
2026-06-10	2.78	2.76	-0.05	-1.78%	2.72	2.83	246663	6798	2.23%
2026-06-09	2.83	2.81	0.00	0.00%	2.76	2.85	245782	6879	2.22%
2026-06-08	2.85	2.81	-0.09	-3.10%	2.79	2.93	323753	9210	2.93%
2026-06-05	2.85	2.90	0.00	0.00%	2.84	2.93	321185	9282	2.91%
2026-06-04	2.91	2.90	-0.02	-0.68%	2.88	3.03	409675	12069	3.71%
2026-06-03	2.96	2.92	-0.04	-1.35%	2.89	2.97	236753	6913	2.14%
2026-06-02	3.03	2.96	-0.09	-2.95%	2.92	3.05	330450	9799	2.99%
2026-06-01	2.93	3.05	0.12	4.10%	2.86	3.06	392253	11804	3.55%
2026-05-29	2.91	2.93	0.01	0.34%	2.91	2.99	302485	8939	2.74%
2026-05-28	2.89	2.92	0.03	1.04%	2.84	2.94	234054	6804	2.12%
2026-05-27	2.94	2.89	-0.04	-1.37%	2.86	2.95	253442	7319	2.29%
2026-05-26	2.97	2.93	-0.05	-1.68%	2.90	3.00	237296	6977	2.15%
2026-05-25	2.98	2.98	-0.01	-0.33%	2.95	3.02	202327	6035	1.83%
2026-05-22	3.01	2.99	0.01	0.34%	2.94	3.03	260710	7751	2.36%
2026-05-21	3.07	2.98	-0.08	-2.61%	2.97	3.12	429588	13166	3.89%
2026-05-20	3.08	3.06	-0.03	-0.97%	3.01	3.15	381590	11707	3.45%
2026-05-19	3.11	3.09	-0.02	-0.64%	3.05	3.14	287913	8905	2.60%
2026-05-18	3.10	3.11	0.03	0.97%	3.05	3.15	302228	9348	2.73%
2026-05-15	3.09	3.08	0.00	0.00%	3.04	3.11	266335	8188	2.41%
2026-05-14	3.14	3.08	-0.07	-2.22%	3.07	3.15	301514	9345	2.73%
2026-05-13	3.14	3.15	0.02	0.64%	3.11	3.17	299095	9389	2.71%
2026-05-12	3.22	3.13	-0.09	-2.80%	3.12	3.23	297963	9399	2.70%
2026-05-11	3.24	3.22	0.00	0.00%	3.18	3.24	299023	9593	2.70%
2026-05-08	3.19	3.22	0.03	0.94%	3.17	3.24	255435	8211	2.31%
2026-05-07	3.25	3.19	-0.05	-1.54%	3.17	3.25	379711	12162	3.43%
2026-05-06	3.19	3.24	0.07	2.21%	3.17	3.26	634171	20488	5.74%
2026-04-30	3.11	3.17	0.15	4.97%	3.11	3.24	777488	24766	7.03%
2026-04-29	2.94	3.02	0.07	2.37%	2.92	3.06	363281	11007	3.29%