民生银行(600016)股票行情
民生银行(600016)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 4.89 | 4.90 | 0.01 | 0.20% | 4.82 | 4.91 | 2475471 | 120674.52 | 0.70% |
| 2025-07-31 | 4.94 | 4.89 | -0.04 | -0.81% | 4.83 | 4.94 | 2730034 | 133086.23 | 0.77% |
| 2025-07-30 | 4.96 | 4.93 | -0.01 | -0.20% | 4.91 | 5.00 | 3101911 | 153557.55 | 0.87% |
| 2025-07-29 | 5.05 | 4.94 | -0.10 | -1.98% | 4.92 | 5.10 | 3859869 | 192451.73 | 1.09% |
| 2025-07-28 | 5.05 | 5.04 | -0.01 | -0.20% | 5.02 | 5.09 | 2754683 | 139328.12 | 0.78% |
| 2025-07-25 | 5.09 | 5.05 | -0.05 | -0.98% | 5.03 | 5.11 | 3429696 | 173676.33 | 0.97% |
| 2025-07-24 | 5.25 | 5.10 | -0.13 | -2.49% | 5.07 | 5.25 | 3884632 | 198959.95 | 1.10% |
| 2025-07-23 | 5.26 | 5.23 | -0.03 | -0.57% | 5.21 | 5.29 | 2678525 | 140438.39 | 0.76% |
| 2025-07-22 | 5.40 | 5.26 | -0.13 | -2.41% | 5.22 | 5.41 | 3465490 | 183190.69 | 0.98% |
| 2025-07-21 | 5.44 | 5.39 | -0.05 | -0.92% | 5.32 | 5.50 | 2891563 | 156744.72 | 0.82% |
| 2025-07-18 | 5.40 | 5.44 | 0.03 | 0.55% | 5.40 | 5.52 | 2954446 | 161619.22 | 0.83% |
| 2025-07-17 | 5.34 | 5.41 | 0.07 | 1.31% | 5.33 | 5.43 | 2545514 | 137392.39 | 0.72% |
| 2025-07-16 | 5.33 | 5.34 | 0.00 | 0.00% | 5.25 | 5.36 | 2267767 | 120300.52 | 0.64% |
| 2025-07-15 | 5.37 | 5.34 | -0.03 | -0.56% | 5.31 | 5.41 | 2379765 | 127421.45 | 0.67% |
| 2025-07-14 | 5.37 | 5.37 | 0.03 | 0.56% | 5.36 | 5.53 | 4579367 | 249041.92 | 1.29% |
| 2025-07-11 | 5.58 | 5.40 | -0.15 | -2.70% | 5.40 | 5.60 | 4344256 | 238857.47 | 1.23% |
| 2025-07-10 | 5.27 | 5.55 | 0.28 | 5.31% | 5.27 | 5.68 | 6004947 | 331478.94 | 1.69% |
| 2025-07-09 | 5.26 | 5.27 | 0.00 | 0.00% | 5.20 | 5.30 | 2324432 | 122169.91 | 0.66% |
| 2025-07-08 | 5.27 | 5.27 | 0.01 | 0.19% | 5.21 | 5.33 | 2298567 | 121036.11 | 0.65% |
| 2025-07-07 | 5.10 | 5.26 | 0.17 | 3.34% | 5.09 | 5.29 | 3205374 | 166712.81 | 0.90% |
| 2025-07-04 | 4.96 | 5.09 | 0.14 | 2.83% | 4.95 | 5.10 | 2855310 | 144133.67 | 0.81% |
| 2025-07-03 | 4.96 | 4.95 | 0.00 | 0.00% | 4.91 | 5.00 | 1472206 | 72981.69 | 0.42% |
| 2025-07-02 | 4.84 | 4.95 | 0.10 | 2.06% | 4.83 | 4.98 | 2411882 | 118887.32 | 0.68% |
| 2025-07-01 | 4.75 | 4.85 | 0.10 | 2.11% | 4.75 | 4.86 | 1808873 | 87106.56 | 0.51% |
| 2025-06-30 | 4.75 | 4.75 | -0.03 | -0.63% | 4.72 | 4.78 | 1623658 | 77031.69 | 0.46% |
| 2025-06-27 | 4.88 | 4.78 | -0.11 | -2.25% | 4.75 | 4.98 | 3264642 | 158870.64 | 0.92% |
| 2025-06-26 | 4.81 | 4.89 | 0.06 | 1.24% | 4.76 | 4.93 | 2367708 | 114880.44 | 0.67% |
| 2025-06-25 | 4.78 | 4.83 | 0.04 | 0.84% | 4.72 | 4.83 | 2018734 | 96490.69 | 0.57% |
| 2025-06-24 | 4.80 | 4.79 | -0.01 | -0.21% | 4.70 | 4.81 | 2503651 | 119437.25 | 0.71% |
| 2025-06-23 | 4.78 | 4.80 | 0.01 | 0.21% | 4.72 | 4.82 | 1995153 | 95487.65 | 0.56% |
| 2025-06-20 | 4.70 | 4.79 | 0.11 | 2.35% | 4.68 | 4.82 | 2405510 | 114660.09 | 0.68% |
| 2025-06-19 | 4.74 | 4.68 | -0.06 | -1.27% | 4.65 | 4.75 | 1817766 | 85246.62 | 0.51% |
| 2025-06-18 | 4.72 | 4.74 | 0.02 | 0.42% | 4.67 | 4.76 | 1824535 | 86150.99 | 0.51% |
| 2025-06-17 | 4.79 | 4.72 | -0.08 | -1.67% | 4.71 | 4.81 | 1967556 | 93285.08 | 0.55% |
| 2025-06-16 | 4.75 | 4.80 | 0.03 | 0.63% | 4.72 | 4.81 | 2026330 | 96491.56 | 0.57% |
| 2025-06-13 | 4.80 | 4.77 | -0.03 | -0.63% | 4.72 | 4.82 | 2323616 | 110643.23 | 0.66% |
| 2025-06-12 | 4.73 | 4.80 | 0.07 | 1.48% | 4.67 | 4.81 | 2370306 | 112797.67 | 0.67% |
| 2025-06-11 | 4.73 | 4.73 | 0.01 | 0.21% | 4.64 | 4.74 | 2308543 | 108516.66 | 0.65% |
| 2025-06-10 | 4.60 | 4.72 | 0.13 | 2.83% | 4.59 | 4.77 | 3644151 | 171939.08 | 1.03% |
| 2025-06-09 | 4.49 | 4.59 | 0.11 | 2.46% | 4.48 | 4.61 | 2941677 | 133780.36 | 0.83% |
| 2025-06-06 | 4.45 | 4.48 | 0.03 | 0.67% | 4.44 | 4.53 | 1590586 | 71298.53 | 0.45% |
| 2025-06-05 | 4.51 | 4.45 | -0.05 | -1.11% | 4.42 | 4.52 | 1575714 | 70209.03 | 0.44% |
| 2025-06-04 | 4.48 | 4.50 | 0.02 | 0.45% | 4.47 | 4.54 | 1882197 | 84721.16 | 0.53% |
| 2025-06-03 | 4.34 | 4.48 | 0.13 | 2.99% | 4.33 | 4.52 | 3540598 | 157211.56 | 1.00% |
| 2025-05-30 | 4.31 | 4.35 | 0.05 | 1.16% | 4.30 | 4.37 | 2342206 | 101716.71 | 0.66% |
| 2025-05-29 | 4.28 | 4.30 | 0.02 | 0.47% | 4.26 | 4.31 | 2078954 | 89177.25 | 0.59% |
| 2025-05-28 | 4.28 | 4.28 | 0.01 | 0.23% | 4.25 | 4.32 | 1529496 | 65502.66 | 0.43% |
| 2025-05-27 | 4.20 | 4.27 | 0.07 | 1.67% | 4.19 | 4.30 | 2943362 | 125621.20 | 0.83% |
| 2025-05-26 | 4.16 | 4.20 | 0.04 | 0.96% | 4.15 | 4.21 | 2053036 | 86095.54 | 0.58% |
| 2025-05-23 | 4.19 | 4.16 | -0.04 | -0.95% | 4.16 | 4.22 | 1826634 | 76480.50 | 0.52% |
| 2025-05-22 | 4.16 | 4.20 | 0.04 | 0.96% | 4.14 | 4.20 | 1314137 | 54949.45 | 0.37% |
| 2025-05-21 | 4.14 | 4.16 | 0.02 | 0.48% | 4.13 | 4.18 | 1168872 | 48667.02 | 0.33% |
| 2025-05-20 | 4.13 | 4.14 | 0.02 | 0.49% | 4.11 | 4.16 | 1103034 | 45629.37 | 0.31% |
| 2025-05-19 | 4.13 | 4.12 | -0.01 | -0.24% | 4.11 | 4.17 | 1256940 | 52058.39 | 0.35% |
| 2025-05-16 | 4.16 | 4.13 | -0.02 | -0.48% | 4.10 | 4.18 | 1354950 | 55932.99 | 0.38% |
| 2025-05-15 | 4.19 | 4.15 | -0.05 | -1.19% | 4.15 | 4.22 | 1548370 | 64659.25 | 0.44% |
| 2025-05-14 | 4.13 | 4.20 | 0.07 | 1.69% | 4.11 | 4.20 | 2678568 | 111760.62 | 0.76% |
| 2025-05-13 | 4.10 | 4.13 | 0.05 | 1.23% | 4.07 | 4.14 | 2293018 | 94395.82 | 0.65% |
| 2025-05-12 | 4.09 | 4.08 | -0.01 | -0.24% | 4.07 | 4.12 | 1556574 | 63713.97 | 0.44% |
| 2025-05-09 | 4.07 | 4.09 | 0.03 | 0.74% | 4.06 | 4.10 | 1618305 | 66106.73 | 0.46% |
| 2025-05-08 | 4.04 | 4.06 | 0.02 | 0.50% | 4.02 | 4.08 | 1828726 | 74187.02 | 0.52% |
| 2025-05-07 | 3.99 | 4.04 | 0.07 | 1.76% | 3.97 | 4.04 | 2226994 | 89329.05 | 0.63% |
| 2025-05-06 | 3.98 | 3.97 | -0.01 | -0.25% | 3.96 | 3.99 | 1496990 | 59493.23 | 0.42% |
| 2025-04-30 | 3.96 | 3.98 | 0.01 | 0.25% | 3.92 | 3.98 | 1690262 | 66729.08 | 0.48% |
| 2025-04-29 | 3.98 | 3.97 | -0.01 | -0.25% | 3.96 | 4.03 | 1465440 | 58494.68 | 0.41% |
| 2025-04-28 | 3.96 | 3.98 | 0.03 | 0.76% | 3.95 | 4.00 | 1565020 | 62313.77 | 0.44% |
| 2025-04-25 | 3.97 | 3.95 | -0.02 | -0.50% | 3.94 | 3.99 | 1257562 | 49806.63 | 0.35% |
| 2025-04-24 | 3.97 | 3.97 | 0.00 | 0.00% | 3.96 | 3.99 | 1216100 | 48289.77 | 0.34% |
| 2025-04-23 | 4.01 | 3.97 | -0.04 | -1.00% | 3.96 | 4.02 | 1459714 | 58082.62 | 0.41% |
| 2025-04-22 | 3.99 | 4.01 | 0.03 | 0.75% | 3.97 | 4.03 | 1335267 | 53533.38 | 0.38% |
| 2025-04-21 | 4.01 | 3.98 | -0.04 | -1.00% | 3.97 | 4.05 | 1691294 | 67745.62 | 0.48% |
| 2025-04-18 | 4.02 | 4.02 | 0.00 | 0.00% | 4.01 | 4.04 | 1428832 | 57458.94 | 0.40% |
| 2025-04-17 | 4.01 | 4.02 | 0.00 | 0.00% | 3.98 | 4.03 | 1487530 | 59611.17 | 0.42% |
| 2025-04-16 | 4.00 | 4.02 | 0.01 | 0.25% | 3.98 | 4.03 | 1806333 | 72282.09 | 0.51% |
| 2025-04-15 | 3.95 | 4.01 | 0.06 | 1.52% | 3.94 | 4.02 | 2195055 | 87605.51 | 0.62% |
| 2025-04-14 | 3.99 | 3.95 | -0.03 | -0.75% | 3.93 | 4.00 | 1639393 | 64832.21 | 0.46% |
| 2025-04-11 | 3.89 | 3.98 | 0.09 | 2.31% | 3.87 | 3.99 | 2224397 | 87542.17 | 0.63% |
| 2025-04-10 | 3.91 | 3.89 | -0.02 | -0.51% | 3.88 | 3.92 | 1327068 | 51770.82 | 0.37% |
| 2025-04-09 | 3.89 | 3.91 | 0.02 | 0.51% | 3.82 | 3.92 | 2376094 | 92164.90 | 0.67% |
| 2025-04-08 | 3.80 | 3.89 | 0.09 | 2.37% | 3.80 | 3.89 | 2890888 | 111314.41 | 0.82% |
上证大盘股票行情在线 K线走势图
