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 |
|---|
| 2025-12-18 | 3.90 | 3.93 | 0.02 | 0.51% | 3.89 | 3.94 | 2801962 | 109860.17 | 0.79% |
| 2025-12-17 | 3.88 | 3.91 | 0.02 | 0.51% | 3.87 | 3.92 | 2361877 | 91959.84 | 0.67% |
| 2025-12-16 | 3.91 | 3.89 | -0.02 | -0.51% | 3.87 | 3.92 | 3372524 | 131186.84 | 0.95% |
| 2025-12-15 | 3.90 | 3.91 | 0.01 | 0.26% | 3.90 | 3.93 | 2726010 | 106706.42 | 0.77% |
| 2025-12-12 | 3.91 | 3.90 | -0.01 | -0.26% | 3.89 | 3.93 | 3119008 | 122049.82 | 0.88% |
| 2025-12-11 | 3.93 | 3.91 | -0.02 | -0.51% | 3.91 | 3.95 | 2812364 | 110504.77 | 0.79% |
| 2025-12-10 | 3.97 | 3.93 | -0.04 | -1.01% | 3.90 | 3.98 | 4507898 | 177146.20 | 1.27% |
| 2025-12-09 | 4.00 | 3.97 | -0.03 | -0.75% | 3.96 | 4.01 | 2929938 | 116660.57 | 0.83% |
| 2025-12-08 | 4.00 | 4.00 | -0.01 | -0.25% | 3.99 | 4.03 | 3181967 | 127483.52 | 0.90% |
| 2025-12-05 | 4.03 | 4.01 | -0.02 | -0.50% | 3.98 | 4.04 | 3551832 | 142086.42 | 1.00% |
| 2025-12-04 | 4.06 | 4.03 | -0.03 | -0.74% | 4.02 | 4.07 | 3362454 | 135634.59 | 0.95% |
| 2025-12-03 | 4.11 | 4.06 | -0.06 | -1.46% | 4.06 | 4.14 | 3842337 | 157083.23 | 1.08% |
| 2025-12-02 | 4.14 | 4.12 | -0.03 | -0.72% | 4.09 | 4.16 | 3348210 | 137925.20 | 0.94% |
| 2025-12-01 | 4.10 | 4.15 | 0.06 | 1.47% | 4.08 | 4.17 | 5022922 | 207557.47 | 1.42% |
| 2025-11-28 | 4.13 | 4.09 | -0.04 | -0.97% | 4.08 | 4.13 | 3246260 | 132835.44 | 0.92% |
| 2025-11-27 | 4.10 | 4.13 | 0.03 | 0.73% | 4.08 | 4.15 | 3132632 | 128927.78 | 0.88% |
| 2025-11-26 | 4.13 | 4.10 | -0.03 | -0.73% | 4.08 | 4.16 | 3264210 | 134056.89 | 0.92% |
| 2025-11-25 | 4.06 | 4.13 | 0.07 | 1.72% | 4.05 | 4.14 | 4113671 | 168729.77 | 1.16% |
| 2025-11-24 | 4.12 | 4.06 | -0.05 | -1.22% | 4.05 | 4.13 | 4509334 | 184158.20 | 1.27% |
| 2025-11-21 | 4.19 | 4.11 | -0.09 | -2.14% | 4.11 | 4.24 | 5591533 | 232431.23 | 1.58% |
| 2025-11-20 | 4.08 | 4.20 | 0.11 | 2.69% | 4.08 | 4.26 | 8590433 | 359704.44 | 2.42% |
| 2025-11-19 | 4.05 | 4.09 | 0.03 | 0.74% | 4.05 | 4.11 | 3130653 | 127965.51 | 0.88% |
| 2025-11-18 | 4.10 | 4.06 | -0.04 | -0.98% | 4.05 | 4.11 | 3201481 | 130480.83 | 0.90% |
| 2025-11-17 | 4.06 | 4.10 | 0.04 | 0.99% | 4.02 | 4.12 | 5221492 | 213006.31 | 1.47% |
| 2025-11-14 | 4.04 | 4.06 | 0.02 | 0.50% | 4.04 | 4.09 | 4070693 | 165760.72 | 1.15% |
| 2025-11-13 | 4.06 | 4.04 | -0.01 | -0.25% | 4.01 | 4.07 | 3812456 | 153826.47 | 1.08% |
| 2025-11-12 | 4.04 | 4.05 | 0.01 | 0.25% | 4.04 | 4.09 | 4342560 | 176660.64 | 1.22% |
| 2025-11-11 | 4.04 | 4.04 | 0.00 | 0.00% | 4.03 | 4.07 | 2827274 | 114420.16 | 0.80% |
| 2025-11-10 | 4.02 | 4.04 | 0.01 | 0.25% | 4.01 | 4.05 | 3193700 | 128875.47 | 0.90% |
| 2025-11-07 | 4.03 | 4.03 | 0.00 | 0.00% | 4.01 | 4.06 | 2474732 | 99711.09 | 0.70% |
| 2025-11-06 | 4.02 | 4.03 | 0.00 | 0.00% | 4.00 | 4.04 | 2525986 | 101686.17 | 0.71% |
| 2025-11-05 | 4.06 | 4.03 | -0.02 | -0.49% | 4.02 | 4.07 | 3288718 | 132968.09 | 0.93% |
| 2025-11-04 | 3.97 | 4.05 | 0.08 | 2.02% | 3.96 | 4.06 | 5997899 | 241666.88 | 1.69% |
| 2025-11-03 | 3.91 | 3.97 | 0.06 | 1.53% | 3.90 | 3.98 | 4292645 | 169406.52 | 1.21% |
| 2025-10-31 | 3.95 | 3.91 | -0.04 | -1.01% | 3.90 | 3.95 | 4678070 | 183350.58 | 1.32% |
| 2025-10-30 | 3.97 | 3.95 | -0.02 | -0.50% | 3.95 | 3.99 | 4316045 | 171405.45 | 1.22% |
| 2025-10-29 | 4.02 | 3.97 | -0.06 | -1.49% | 3.96 | 4.03 | 5206254 | 207335.69 | 1.47% |
| 2025-10-28 | 4.09 | 4.03 | -0.06 | -1.47% | 4.01 | 4.11 | 5919885 | 239187.33 | 1.67% |
| 2025-10-27 | 4.11 | 4.09 | -0.03 | -0.73% | 4.06 | 4.13 | 5419758 | 221862.53 | 1.53% |
| 2025-10-24 | 4.15 | 4.12 | -0.04 | -0.96% | 4.11 | 4.22 | 7145078 | 296812.28 | 2.01% |
| 2025-10-23 | 4.05 | 4.16 | 0.11 | 2.72% | 4.04 | 4.17 | 9102592 | 374181.31 | 2.57% |
| 2025-10-22 | 4.02 | 4.05 | 0.03 | 0.75% | 4.01 | 4.07 | 6181269 | 249677.11 | 1.74% |
| 2025-10-21 | 4.04 | 4.02 | -0.04 | -0.99% | 4.01 | 4.07 | 5488451 | 221477.45 | 1.55% |
| 2025-10-20 | 4.01 | 4.06 | 0.05 | 1.25% | 3.97 | 4.06 | 4069302 | 163651.62 | 1.15% |
| 2025-10-17 | 4.06 | 4.01 | -0.05 | -1.23% | 4.00 | 4.08 | 4640672 | 187624.30 | 1.31% |
| 2025-10-16 | 4.02 | 4.06 | 0.03 | 0.74% | 4.00 | 4.07 | 5206691 | 210162.38 | 1.47% |
| 2025-10-15 | 4.02 | 4.03 | 0.01 | 0.25% | 3.99 | 4.05 | 3964004 | 159231.47 | 1.12% |
| 2025-10-14 | 3.94 | 4.02 | 0.06 | 1.52% | 3.93 | 4.04 | 6058874 | 242647.83 | 1.71% |
| 2025-10-13 | 3.93 | 3.96 | 0.01 | 0.25% | 3.87 | 3.97 | 5104665 | 200368.06 | 1.44% |
| 2025-10-10 | 3.95 | 3.95 | 0.00 | 0.00% | 3.94 | 4.04 | 8813891 | 350009.00 | 2.49% |
| 2025-10-09 | 3.98 | 3.95 | -0.03 | -0.75% | 3.94 | 3.99 | 4509320 | 178596.98 | 1.27% |
| 2025-09-30 | 4.01 | 3.98 | -0.03 | -0.75% | 3.96 | 4.02 | 4847298 | 192583.19 | 1.37% |
| 2025-09-29 | 4.05 | 4.01 | -0.04 | -0.99% | 3.99 | 4.08 | 5273547 | 212186.73 | 1.49% |
| 2025-09-26 | 4.05 | 4.05 | -0.01 | -0.25% | 4.01 | 4.07 | 1994703 | 80676.94 | 0.56% |
| 2025-09-25 | 4.08 | 4.06 | -0.02 | -0.49% | 4.01 | 4.08 | 2620981 | 106047.77 | 0.74% |
| 2025-09-24 | 4.08 | 4.08 | -0.01 | -0.24% | 4.06 | 4.13 | 3236783 | 132400.50 | 0.91% |
| 2025-09-23 | 4.04 | 4.09 | 0.05 | 1.24% | 4.01 | 4.12 | 4904786 | 200039.39 | 1.38% |
| 2025-09-22 | 4.05 | 4.04 | -0.01 | -0.25% | 4.02 | 4.06 | 2340900 | 94556.40 | 0.66% |
| 2025-09-19 | 4.03 | 4.05 | 0.02 | 0.50% | 4.02 | 4.11 | 6119946 | 247980.11 | 1.73% |
| 2025-09-18 | 4.11 | 4.03 | -0.06 | -1.47% | 4.01 | 4.11 | 5057787 | 205283.91 | 1.43% |
| 2025-09-17 | 4.13 | 4.09 | -0.04 | -0.97% | 4.08 | 4.14 | 4126260 | 169792.08 | 1.16% |
| 2025-09-16 | 4.22 | 4.13 | -0.06 | -1.43% | 4.10 | 4.28 | 9878052 | 411548.53 | 2.79% |
| 2025-09-15 | 4.39 | 4.33 | -0.05 | -1.14% | 4.30 | 4.41 | 5632726 | 244986.42 | 1.59% |
| 2025-09-12 | 4.46 | 4.38 | -0.08 | -1.79% | 4.37 | 4.49 | 4580205 | 202358.08 | 1.29% |
| 2025-09-11 | 4.43 | 4.46 | 0.03 | 0.68% | 4.38 | 4.47 | 2652557 | 117474.75 | 0.75% |
| 2025-09-10 | 4.44 | 4.43 | 0.00 | 0.00% | 4.41 | 4.46 | 2928186 | 129757.95 | 0.83% |
| 2025-09-09 | 4.42 | 4.43 | 0.02 | 0.45% | 4.39 | 4.44 | 1891030 | 83556.56 | 0.53% |
| 2025-09-08 | 4.46 | 4.41 | -0.06 | -1.34% | 4.39 | 4.51 | 3536520 | 156830.09 | 1.00% |
| 2025-09-05 | 4.48 | 4.47 | -0.01 | -0.22% | 4.41 | 4.50 | 2337398 | 104200.57 | 0.66% |
| 2025-09-04 | 4.51 | 4.48 | -0.03 | -0.67% | 4.43 | 4.51 | 2666345 | 119237.43 | 0.75% |
| 2025-09-03 | 4.56 | 4.51 | -0.05 | -1.10% | 4.48 | 4.58 | 2173479 | 98276.07 | 0.61% |
| 2025-09-02 | 4.52 | 4.56 | 0.05 | 1.11% | 4.50 | 4.57 | 3260167 | 147898.81 | 0.92% |
| 2025-09-01 | 4.63 | 4.51 | -0.09 | -1.96% | 4.50 | 4.67 | 5150502 | 235001.78 | 1.45% |
| 2025-08-29 | 4.68 | 4.60 | -0.09 | -1.92% | 4.59 | 4.75 | 4777178 | 222407.27 | 1.35% |
| 2025-08-28 | 4.61 | 4.69 | 0.08 | 1.74% | 4.59 | 4.72 | 3195035 | 149124.11 | 0.90% |
| 2025-08-27 | 4.72 | 4.61 | -0.12 | -2.54% | 4.61 | 4.72 | 3790802 | 176513.80 | 1.07% |
| 2025-08-26 | 4.78 | 4.73 | -0.05 | -1.05% | 4.71 | 4.78 | 2365966 | 111856.46 | 0.67% |
| 2025-08-25 | 4.72 | 4.78 | 0.05 | 1.06% | 4.70 | 4.81 | 2780996 | 132366.56 | 0.78% |
| 2025-08-22 | 4.76 | 4.73 | -0.03 | -0.63% | 4.67 | 4.77 | 2629853 | 123608.54 | 0.74% |
| 2025-08-21 | 4.71 | 4.76 | 0.05 | 1.06% | 4.69 | 4.78 | 2280635 | 108258.70 | 0.64% |
上证大盘股票行情在线 K线走势图
民生银行(600016)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
