国联民生(601456)股票行情
国联民生(601456)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 | 11.15 | 11.12 | -0.10 | -0.89% | 11.03 | 11.28 | 305387 | 34067.15 | 1.28% |
| 2025-07-31 | 11.38 | 11.22 | -0.22 | -1.92% | 11.16 | 11.50 | 383057 | 43363.42 | 1.60% |
| 2025-07-30 | 11.59 | 11.44 | -0.18 | -1.55% | 11.33 | 11.62 | 335194 | 38523.08 | 1.40% |
| 2025-07-29 | 11.53 | 11.62 | -0.01 | -0.09% | 11.35 | 11.63 | 381313 | 43817.64 | 1.60% |
| 2025-07-28 | 11.59 | 11.63 | 0.06 | 0.52% | 11.43 | 11.76 | 469240 | 54594.16 | 1.96% |
| 2025-07-25 | 11.64 | 11.57 | -0.07 | -0.60% | 11.53 | 11.76 | 553698 | 64416.40 | 2.32% |
| 2025-07-24 | 11.45 | 11.64 | 0.22 | 1.93% | 11.39 | 11.66 | 754137 | 87285.49 | 3.16% |
| 2025-07-23 | 11.39 | 11.42 | 0.07 | 0.62% | 11.36 | 11.70 | 866489 | 99703.53 | 3.63% |
| 2025-07-22 | 11.30 | 11.35 | -0.02 | -0.18% | 11.26 | 11.49 | 437182 | 49606.56 | 1.83% |
| 2025-07-21 | 11.20 | 11.37 | 0.11 | 0.98% | 11.18 | 11.44 | 458060 | 51937.46 | 1.92% |
| 2025-07-18 | 11.37 | 11.26 | -0.08 | -0.71% | 11.22 | 11.41 | 412701 | 46577.02 | 1.73% |
| 2025-07-17 | 11.41 | 11.34 | -0.05 | -0.44% | 11.25 | 11.44 | 463566 | 52482.55 | 1.94% |
| 2025-07-16 | 11.55 | 11.39 | -0.16 | -1.39% | 11.30 | 11.60 | 641045 | 73106.55 | 2.68% |
| 2025-07-15 | 11.40 | 11.55 | 0.06 | 0.52% | 11.25 | 11.95 | 1283538 | 148160.48 | 5.37% |
| 2025-07-14 | 11.88 | 11.49 | 0.44 | 3.98% | 11.43 | 11.99 | 1773275 | 207196.80 | 7.42% |
| 2025-07-11 | 10.58 | 11.05 | 0.54 | 5.14% | 10.56 | 11.31 | 1158114 | 127423.72 | 4.85% |
| 2025-07-10 | 10.34 | 10.51 | 0.15 | 1.45% | 10.33 | 10.55 | 331655 | 34713.28 | 1.39% |
| 2025-07-09 | 10.40 | 10.36 | -0.03 | -0.29% | 10.34 | 10.47 | 215273 | 22398.90 | 0.90% |
| 2025-07-08 | 10.29 | 10.39 | 0.09 | 0.87% | 10.26 | 10.40 | 236483 | 24495.26 | 0.99% |
| 2025-07-07 | 10.20 | 10.30 | 0.07 | 0.68% | 10.20 | 10.32 | 153265 | 15738.32 | 0.64% |
| 2025-07-04 | 10.27 | 10.23 | -0.04 | -0.39% | 10.18 | 10.39 | 281474 | 28932.75 | 1.18% |
| 2025-07-03 | 10.24 | 10.27 | 0.02 | 0.20% | 10.23 | 10.31 | 167532 | 17196.44 | 0.70% |
| 2025-07-02 | 10.29 | 10.25 | -0.05 | -0.49% | 10.21 | 10.33 | 196174 | 20118.04 | 0.82% |
| 2025-07-01 | 10.37 | 10.30 | -0.05 | -0.48% | 10.22 | 10.38 | 214275 | 22027.85 | 0.90% |
| 2025-06-30 | 10.41 | 10.35 | -0.08 | -0.77% | 10.29 | 10.45 | 282500 | 29260.55 | 1.18% |
| 2025-06-27 | 10.42 | 10.43 | -0.01 | -0.10% | 10.41 | 10.75 | 503751 | 53229.68 | 2.11% |
| 2025-06-26 | 10.64 | 10.44 | -0.20 | -1.88% | 10.40 | 10.64 | 484524 | 50886.93 | 2.03% |
| 2025-06-25 | 10.20 | 10.64 | 0.46 | 4.52% | 10.15 | 10.71 | 830760 | 87057.08 | 3.48% |
| 2025-06-24 | 9.99 | 10.18 | 0.23 | 2.31% | 9.96 | 10.20 | 381820 | 38717.32 | 1.60% |
| 2025-06-23 | 9.75 | 9.95 | 0.11 | 1.12% | 9.73 | 9.99 | 180039 | 17822.23 | 0.75% |
| 2025-06-20 | 9.85 | 9.84 | -0.02 | -0.20% | 9.81 | 9.90 | 154441 | 15205.41 | 0.65% |
| 2025-06-19 | 9.99 | 9.86 | -0.16 | -1.60% | 9.83 | 10.01 | 213171 | 21093.17 | 0.89% |
| 2025-06-18 | 10.09 | 10.02 | -0.09 | -0.89% | 9.97 | 10.11 | 146925 | 14721.65 | 0.61% |
| 2025-06-17 | 10.11 | 10.11 | 0.03 | 0.30% | 10.03 | 10.12 | 157286 | 15855.50 | 0.66% |
| 2025-06-16 | 9.87 | 10.08 | 0.18 | 1.82% | 9.85 | 10.09 | 276593 | 27673.85 | 1.16% |
| 2025-06-13 | 10.10 | 9.90 | -0.21 | -2.08% | 9.90 | 10.12 | 433953 | 43208.48 | 1.82% |
| 2025-06-12 | 10.07 | 10.11 | -0.01 | -0.10% | 10.06 | 10.18 | 204006 | 20643.54 | 0.85% |
| 2025-06-11 | 10.01 | 10.12 | 0.13 | 1.30% | 10.00 | 10.24 | 273919 | 27790.60 | 1.15% |
| 2025-06-10 | 10.15 | 9.99 | -0.18 | -1.77% | 9.94 | 10.18 | 228228 | 22936.51 | 0.96% |
| 2025-06-09 | 10.06 | 10.17 | 0.17 | 1.70% | 10.05 | 10.22 | 257521 | 26168.36 | 1.08% |
| 2025-06-06 | 10.13 | 10.00 | -0.10 | -0.99% | 9.99 | 10.13 | 141973 | 14240.96 | 0.59% |
| 2025-06-05 | 10.05 | 10.10 | 0.04 | 0.40% | 10.03 | 10.12 | 195032 | 19645.84 | 0.82% |
| 2025-06-04 | 9.92 | 10.06 | 0.12 | 1.21% | 9.92 | 10.10 | 231013 | 23177.89 | 0.97% |
| 2025-06-03 | 9.85 | 9.94 | 0.03 | 0.30% | 9.83 | 10.00 | 195535 | 19437.02 | 0.82% |
| 2025-05-30 | 9.94 | 9.91 | -0.08 | -0.80% | 9.87 | 9.98 | 162337 | 16085.07 | 0.68% |
| 2025-05-29 | 9.85 | 9.99 | 0.13 | 1.32% | 9.82 | 10.02 | 186529 | 18585.94 | 0.78% |
| 2025-05-28 | 9.96 | 9.86 | -0.11 | -1.10% | 9.84 | 10.00 | 184970 | 18307.10 | 0.77% |
| 2025-05-27 | 9.86 | 9.97 | 0.14 | 1.42% | 9.81 | 10.15 | 289976 | 28947.17 | 1.21% |
| 2025-05-26 | 9.75 | 9.83 | 0.07 | 0.72% | 9.72 | 9.85 | 99966 | 9806.27 | 0.42% |
| 2025-05-23 | 9.88 | 9.76 | -0.13 | -1.31% | 9.76 | 9.95 | 181074 | 17837.31 | 0.76% |
| 2025-05-22 | 9.95 | 9.89 | -0.07 | -0.70% | 9.86 | 9.97 | 132969 | 13174.06 | 0.56% |
| 2025-05-21 | 9.99 | 9.96 | -0.04 | -0.40% | 9.95 | 10.04 | 125455 | 12527.39 | 0.53% |
| 2025-05-20 | 9.98 | 10.00 | 0.01 | 0.10% | 9.94 | 10.04 | 127042 | 12690.77 | 0.53% |
| 2025-05-19 | 9.95 | 9.99 | 0.05 | 0.50% | 9.86 | 10.02 | 148831 | 14819.54 | 0.62% |
| 2025-05-16 | 10.06 | 9.94 | -0.12 | -1.19% | 9.92 | 10.07 | 201584 | 20085.90 | 0.84% |
| 2025-05-15 | 10.18 | 10.06 | -0.21 | -2.04% | 10.05 | 10.24 | 246445 | 24944.50 | 1.03% |
| 2025-05-14 | 9.94 | 10.27 | 0.32 | 3.22% | 9.91 | 10.41 | 563056 | 57348.10 | 2.36% |
| 2025-05-13 | 10.10 | 9.95 | -0.10 | -1.00% | 9.94 | 10.14 | 211107 | 21116.19 | 0.88% |
| 2025-05-12 | 9.90 | 10.05 | 0.22 | 2.24% | 9.85 | 10.05 | 238580 | 23767.38 | 1.00% |
| 2025-05-09 | 10.01 | 9.83 | -0.15 | -1.50% | 9.82 | 10.01 | 187526 | 18514.45 | 0.78% |
| 2025-05-08 | 9.94 | 9.98 | -0.01 | -0.10% | 9.92 | 10.04 | 202864 | 20271.38 | 0.85% |
| 2025-05-07 | 10.25 | 9.99 | -0.05 | -0.50% | 9.94 | 10.33 | 457448 | 46117.38 | 1.91% |
| 2025-05-06 | 9.80 | 10.04 | 0.31 | 3.19% | 9.75 | 10.05 | 478374 | 47635.36 | 2.00% |
| 2025-04-30 | 9.64 | 9.73 | 0.26 | 2.75% | 9.61 | 9.99 | 551308 | 53958.99 | 2.31% |
| 2025-04-29 | 9.47 | 9.47 | 0.01 | 0.11% | 9.41 | 9.54 | 129925 | 12320.48 | 0.54% |
| 2025-04-28 | 9.53 | 9.46 | -0.10 | -1.05% | 9.40 | 9.54 | 169688 | 16041.76 | 0.71% |
| 2025-04-25 | 9.55 | 9.56 | 0.04 | 0.42% | 9.53 | 9.61 | 181939 | 17424.22 | 0.76% |
| 2025-04-24 | 9.60 | 9.52 | -0.06 | -0.63% | 9.45 | 9.60 | 179715 | 17114.97 | 0.75% |
| 2025-04-23 | 9.60 | 9.58 | 0.03 | 0.31% | 9.56 | 9.67 | 180346 | 17315.91 | 0.75% |
| 2025-04-22 | 9.60 | 9.55 | -0.06 | -0.62% | 9.52 | 9.64 | 206820 | 19774.61 | 0.87% |
| 2025-04-21 | 9.42 | 9.61 | 0.15 | 1.59% | 9.38 | 9.61 | 286413 | 27354.10 | 1.20% |
| 2025-04-18 | 9.64 | 9.46 | -0.18 | -1.87% | 9.44 | 9.66 | 509912 | 48525.96 | 2.13% |
| 2025-04-17 | 9.65 | 9.64 | -0.05 | -0.52% | 9.61 | 9.75 | 189524 | 18333.68 | 0.79% |
| 2025-04-16 | 9.74 | 9.69 | -0.06 | -0.62% | 9.54 | 9.75 | 173636 | 16756.39 | 0.73% |
| 2025-04-15 | 9.83 | 9.75 | -0.08 | -0.81% | 9.72 | 9.84 | 143820 | 14036.08 | 0.60% |
| 2025-04-14 | 9.87 | 9.83 | 0.02 | 0.20% | 9.80 | 9.89 | 185317 | 18235.89 | 0.78% |
| 2025-04-11 | 9.82 | 9.81 | -0.03 | -0.30% | 9.75 | 9.89 | 210447 | 20645.48 | 0.88% |
| 2025-04-10 | 9.81 | 9.84 | 0.13 | 1.34% | 9.65 | 9.97 | 415647 | 40918.16 | 1.74% |
| 2025-04-09 | 9.22 | 9.71 | 0.40 | 4.30% | 9.04 | 9.96 | 558193 | 53070.01 | 2.34% |
| 2025-04-08 | 9.32 | 9.31 | 0.03 | 0.32% | 9.20 | 9.40 | 349320 | 32470.48 | 1.46% |
上证大盘股票行情在线 K线走势图
