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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 3.88 | 3.80 | -0.19 | -4.76% | 3.71 | 3.90 | 4144853 | 158080.86 | 1.17% |
| 2025-04-03 | 4.00 | 3.99 | -0.02 | -0.50% | 3.97 | 4.02 | 1306657 | 52138.03 | 0.37% |
| 2025-04-02 | 3.94 | 4.01 | 0.06 | 1.52% | 3.94 | 4.02 | 1729274 | 69034.57 | 0.49% |
| 2025-04-01 | 3.90 | 3.95 | 0.05 | 1.28% | 3.90 | 3.98 | 2296566 | 90485.81 | 0.65% |
| 2025-03-31 | 3.95 | 3.90 | -0.12 | -2.99% | 3.87 | 3.96 | 3740913 | 146358.80 | 1.05% |
| 2025-03-28 | 4.04 | 4.02 | -0.02 | -0.50% | 4.02 | 4.05 | 1164246 | 46926.51 | 0.33% |
| 2025-03-27 | 4.04 | 4.04 | 0.00 | 0.00% | 4.03 | 4.05 | 1292079 | 52237.54 | 0.36% |
| 2025-03-26 | 4.08 | 4.04 | -0.04 | -0.98% | 4.04 | 4.09 | 2287574 | 92779.05 | 0.65% |
| 2025-03-25 | 4.09 | 4.08 | 0.00 | 0.00% | 4.07 | 4.10 | 1157485 | 47262.15 | 0.33% |
| 2025-03-24 | 4.09 | 4.08 | -0.01 | -0.24% | 4.07 | 4.12 | 1649824 | 67462.55 | 0.47% |
| 2025-03-21 | 4.14 | 4.09 | -0.05 | -1.21% | 4.08 | 4.16 | 2005894 | 82516.71 | 0.57% |
| 2025-03-20 | 4.16 | 4.14 | -0.02 | -0.48% | 4.13 | 4.19 | 1731252 | 71893.78 | 0.49% |
| 2025-03-19 | 4.15 | 4.16 | 0.01 | 0.24% | 4.14 | 4.17 | 1273973 | 52939.16 | 0.36% |
| 2025-03-18 | 4.17 | 4.15 | -0.01 | -0.24% | 4.14 | 4.17 | 920280 | 38198.43 | 0.26% |
| 2025-03-17 | 4.16 | 4.16 | 0.00 | 0.00% | 4.15 | 4.18 | 1163749 | 48484.65 | 0.33% |
| 2025-03-14 | 4.12 | 4.16 | 0.04 | 0.97% | 4.11 | 4.17 | 1858628 | 77156.73 | 0.52% |
| 2025-03-13 | 4.10 | 4.12 | 0.02 | 0.49% | 4.09 | 4.13 | 1178594 | 48445.36 | 0.33% |
| 2025-03-12 | 4.11 | 4.10 | -0.01 | -0.24% | 4.09 | 4.12 | 807529 | 33181.48 | 0.23% |
| 2025-03-11 | 4.09 | 4.11 | 0.01 | 0.24% | 4.08 | 4.11 | 1031576 | 42257.44 | 0.29% |
| 2025-03-10 | 4.13 | 4.10 | -0.03 | -0.73% | 4.08 | 4.13 | 1552606 | 63639.87 | 0.44% |
| 2025-03-07 | 4.14 | 4.13 | -0.01 | -0.24% | 4.13 | 4.16 | 1167746 | 48347.36 | 0.33% |
| 2025-03-06 | 4.21 | 4.14 | -0.06 | -1.43% | 4.13 | 4.22 | 2520920 | 104675.22 | 0.71% |
| 2025-03-05 | 4.16 | 4.20 | 0.05 | 1.20% | 4.15 | 4.22 | 1993190 | 83533.84 | 0.56% |
| 2025-03-04 | 4.14 | 4.15 | 0.00 | 0.00% | 4.12 | 4.16 | 1100706 | 45631.53 | 0.31% |
| 2025-03-03 | 4.11 | 4.15 | 0.03 | 0.73% | 4.10 | 4.15 | 1675532 | 69203.24 | 0.47% |
| 2025-02-28 | 4.12 | 4.12 | -0.01 | -0.24% | 4.12 | 4.15 | 1915194 | 79155.48 | 0.54% |
| 2025-02-27 | 4.13 | 4.13 | 0.01 | 0.24% | 4.10 | 4.14 | 1268322 | 52214.86 | 0.36% |
| 2025-02-26 | 4.10 | 4.12 | 0.02 | 0.49% | 4.10 | 4.16 | 1586738 | 65553.65 | 0.45% |
| 2025-02-25 | 4.12 | 4.10 | -0.02 | -0.49% | 4.10 | 4.14 | 1184868 | 48729.46 | 0.33% |
| 2025-02-24 | 4.13 | 4.12 | -0.01 | -0.24% | 4.11 | 4.15 | 1465280 | 60478.39 | 0.41% |
| 2025-02-21 | 4.17 | 4.13 | -0.03 | -0.72% | 4.12 | 4.18 | 1745775 | 72261.12 | 0.49% |
| 2025-02-20 | 4.17 | 4.16 | -0.01 | -0.24% | 4.15 | 4.19 | 1160670 | 48390.04 | 0.33% |
| 2025-02-19 | 4.22 | 4.17 | -0.05 | -1.18% | 4.17 | 4.22 | 1718892 | 72078.78 | 0.48% |
| 2025-02-18 | 4.19 | 4.22 | 0.03 | 0.72% | 4.18 | 4.27 | 2692524 | 114124.34 | 0.76% |
上证大盘股票行情在线 K线走势图
