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 |
|---|
| 2025-12-12 | 10.55 | 10.89 | 0.31 | 2.93% | 10.55 | 11.19 | 1759182 | 192716.27 | 6.77% |
| 2025-12-11 | 10.62 | 10.58 | -0.07 | -0.66% | 10.57 | 10.72 | 327743 | 34901.77 | 1.26% |
| 2025-12-10 | 10.46 | 10.65 | 0.14 | 1.33% | 10.43 | 10.68 | 306861 | 32485.24 | 1.18% |
| 2025-12-09 | 10.58 | 10.51 | -0.14 | -1.31% | 10.44 | 10.61 | 310646 | 32660.84 | 1.20% |
| 2025-12-08 | 10.74 | 10.65 | 0.02 | 0.19% | 10.64 | 10.82 | 482414 | 51778.19 | 1.86% |
| 2025-12-05 | 10.41 | 10.63 | 0.21 | 2.02% | 10.40 | 10.66 | 351594 | 37132.64 | 1.35% |
| 2025-12-04 | 10.48 | 10.42 | -0.06 | -0.57% | 10.39 | 10.49 | 189803 | 19814.84 | 0.73% |
| 2025-12-03 | 10.60 | 10.48 | -0.10 | -0.95% | 10.45 | 10.68 | 249409 | 26281.11 | 0.96% |
| 2025-12-02 | 10.50 | 10.58 | 0.04 | 0.38% | 10.48 | 10.65 | 361090 | 38190.82 | 1.39% |
| 2025-12-01 | 10.38 | 10.54 | 0.31 | 3.03% | 10.34 | 10.68 | 720275 | 75981.22 | 2.77% |
| 2025-11-28 | 10.20 | 10.23 | 0.05 | 0.49% | 10.13 | 10.25 | 185084 | 18889.75 | 0.71% |
| 2025-11-27 | 10.21 | 10.18 | -0.01 | -0.10% | 10.15 | 10.26 | 183531 | 18741.25 | 0.71% |
| 2025-11-26 | 10.26 | 10.19 | -0.07 | -0.68% | 10.19 | 10.29 | 187706 | 19219.70 | 0.72% |
| 2025-11-25 | 10.30 | 10.26 | -0.14 | -1.35% | 10.22 | 10.35 | 300576 | 30901.07 | 1.16% |
| 2025-11-24 | 10.14 | 10.40 | 0.29 | 2.87% | 10.10 | 10.40 | 297565 | 30366.04 | 1.15% |
| 2025-11-21 | 10.26 | 10.11 | -0.25 | -2.41% | 10.07 | 10.36 | 352090 | 35853.06 | 1.36% |
| 2025-11-20 | 10.60 | 10.36 | -0.06 | -0.58% | 10.36 | 10.64 | 267654 | 28026.80 | 1.03% |
| 2025-11-19 | 10.48 | 10.42 | -0.04 | -0.38% | 10.38 | 10.53 | 183887 | 19206.94 | 0.71% |
| 2025-11-18 | 10.46 | 10.46 | -0.03 | -0.29% | 10.46 | 10.54 | 220063 | 23080.37 | 0.85% |
| 2025-11-17 | 10.51 | 10.49 | -0.03 | -0.29% | 10.45 | 10.54 | 191380 | 20074.57 | 0.74% |
| 2025-11-14 | 10.51 | 10.52 | -0.05 | -0.47% | 10.50 | 10.57 | 195708 | 20618.10 | 0.75% |
| 2025-11-13 | 10.50 | 10.57 | 0.07 | 0.67% | 10.49 | 10.58 | 284701 | 29965.83 | 1.10% |
| 2025-11-12 | 10.67 | 10.50 | -0.19 | -1.78% | 10.49 | 10.68 | 380828 | 40178.43 | 1.47% |
| 2025-11-11 | 10.80 | 10.69 | -0.11 | -1.02% | 10.68 | 10.82 | 313460 | 33631.07 | 1.21% |
| 2025-11-10 | 10.74 | 10.80 | 0.05 | 0.47% | 10.72 | 10.84 | 302565 | 32605.43 | 1.16% |
| 2025-11-07 | 10.75 | 10.75 | -0.04 | -0.37% | 10.70 | 10.76 | 265213 | 28439.98 | 1.02% |
| 2025-11-06 | 10.75 | 10.79 | 0.03 | 0.28% | 10.75 | 10.85 | 271417 | 29312.47 | 1.04% |
| 2025-11-05 | 10.71 | 10.76 | -0.02 | -0.19% | 10.70 | 10.79 | 292381 | 31436.75 | 1.13% |
| 2025-11-04 | 10.91 | 10.78 | -0.13 | -1.19% | 10.75 | 10.91 | 369567 | 39943.54 | 1.42% |
| 2025-11-03 | 10.98 | 10.91 | -0.10 | -0.91% | 10.82 | 10.99 | 422928 | 46023.35 | 1.63% |
| 2025-10-31 | 11.10 | 11.01 | -0.24 | -2.13% | 10.95 | 11.12 | 617110 | 67962.54 | 2.38% |
| 2025-10-30 | 11.37 | 11.25 | -0.15 | -1.32% | 11.19 | 11.38 | 414997 | 46748.77 | 1.60% |
| 2025-10-29 | 11.22 | 11.40 | 0.17 | 1.51% | 11.20 | 11.45 | 482128 | 54720.84 | 1.86% |
| 2025-10-28 | 11.28 | 11.23 | -0.08 | -0.71% | 11.19 | 11.33 | 283342 | 31860.13 | 1.09% |
| 2025-10-27 | 11.26 | 11.31 | 0.14 | 1.25% | 11.18 | 11.45 | 507459 | 57268.75 | 1.95% |
| 2025-10-24 | 11.06 | 11.17 | 0.05 | 0.45% | 11.06 | 11.19 | 247636 | 27552.54 | 0.95% |
| 2025-10-23 | 10.95 | 11.12 | 0.15 | 1.37% | 10.84 | 11.13 | 286978 | 31506.96 | 1.10% |
| 2025-10-22 | 11.01 | 10.97 | -0.08 | -0.72% | 10.94 | 11.05 | 166644 | 18289.75 | 0.64% |
| 2025-10-21 | 10.95 | 11.05 | 0.14 | 1.28% | 10.91 | 11.14 | 278053 | 30683.07 | 1.07% |
| 2025-10-20 | 11.00 | 10.91 | 0.01 | 0.09% | 10.88 | 11.05 | 248766 | 27210.03 | 0.96% |
| 2025-10-17 | 11.16 | 10.90 | -0.27 | -2.42% | 10.90 | 11.26 | 396419 | 43885.48 | 1.53% |
| 2025-10-16 | 11.18 | 11.17 | -0.06 | -0.53% | 11.12 | 11.25 | 283487 | 31690.65 | 1.09% |
| 2025-10-15 | 11.19 | 11.23 | 0.05 | 0.45% | 11.05 | 11.28 | 393235 | 43892.50 | 1.51% |
| 2025-10-14 | 11.24 | 11.18 | -0.07 | -0.62% | 11.14 | 11.40 | 407971 | 45879.36 | 1.57% |
| 2025-10-13 | 11.05 | 11.25 | -0.13 | -1.14% | 11.02 | 11.27 | 380061 | 42527.03 | 1.46% |
| 2025-10-10 | 11.28 | 11.38 | 0.04 | 0.35% | 11.23 | 11.52 | 515292 | 58695.00 | 1.98% |
| 2025-10-09 | 11.17 | 11.34 | 0.17 | 1.52% | 11.08 | 11.37 | 498278 | 56074.87 | 1.92% |
| 2025-09-30 | 11.15 | 11.17 | -0.04 | -0.36% | 11.11 | 11.25 | 375333 | 41954.08 | 1.44% |
| 2025-09-29 | 10.75 | 11.21 | 0.44 | 4.09% | 10.75 | 11.45 | 795039 | 88527.52 | 3.06% |
| 2025-09-26 | 10.85 | 10.77 | -0.10 | -0.92% | 10.77 | 10.92 | 244501 | 26531.85 | 0.94% |
| 2025-09-25 | 10.91 | 10.87 | -0.05 | -0.46% | 10.86 | 10.98 | 245077 | 26736.94 | 0.94% |
| 2025-09-24 | 10.78 | 10.92 | 0.11 | 1.02% | 10.76 | 10.95 | 262843 | 28546.29 | 1.01% |
| 2025-09-23 | 10.95 | 10.81 | -0.24 | -2.17% | 10.69 | 10.95 | 406036 | 43797.65 | 1.56% |
| 2025-09-22 | 10.94 | 11.05 | 0.17 | 1.56% | 10.84 | 11.06 | 301804 | 33004.57 | 1.16% |
| 2025-09-19 | 11.00 | 10.88 | -0.16 | -1.45% | 10.88 | 11.06 | 412524 | 45209.09 | 1.59% |
| 2025-09-18 | 11.34 | 11.04 | -0.41 | -3.58% | 10.91 | 11.38 | 684945 | 76266.64 | 2.64% |
| 2025-09-17 | 11.25 | 11.45 | 0.15 | 1.33% | 11.25 | 11.49 | 446472 | 50824.47 | 1.72% |
| 2025-09-16 | 11.13 | 11.30 | 0.20 | 1.80% | 11.08 | 11.39 | 432293 | 48541.08 | 1.66% |
| 2025-09-15 | 11.25 | 11.10 | -0.09 | -0.80% | 11.08 | 11.27 | 339724 | 37930.98 | 1.31% |
| 2025-09-12 | 11.35 | 11.19 | -0.17 | -1.50% | 11.17 | 11.39 | 462327 | 52182.72 | 1.78% |
| 2025-09-11 | 10.93 | 11.36 | 0.39 | 3.56% | 10.83 | 11.36 | 902658 | 100715.09 | 3.47% |
| 2025-09-10 | 11.19 | 10.97 | -0.31 | -2.75% | 10.88 | 11.19 | 996234 | 109501.15 | 3.84% |
| 2025-09-09 | 11.33 | 11.28 | -0.08 | -0.70% | 11.26 | 11.41 | 314983 | 35667.12 | 1.32% |
| 2025-09-08 | 11.48 | 11.36 | -0.12 | -1.05% | 11.29 | 11.48 | 360533 | 40935.87 | 1.51% |
| 2025-09-05 | 11.48 | 11.48 | 0.02 | 0.17% | 11.33 | 11.50 | 365355 | 41718.14 | 1.53% |
| 2025-09-04 | 11.46 | 11.46 | 0.01 | 0.09% | 11.28 | 11.62 | 422575 | 48461.34 | 1.77% |
| 2025-09-03 | 12.00 | 11.45 | -0.47 | -3.94% | 11.38 | 12.03 | 446164 | 51940.91 | 1.87% |
| 2025-09-02 | 12.15 | 11.92 | -0.23 | -1.89% | 11.86 | 12.16 | 456589 | 54631.02 | 1.91% |
| 2025-09-01 | 12.29 | 12.15 | -0.08 | -0.65% | 12.06 | 12.38 | 507873 | 61818.01 | 2.13% |
| 2025-08-29 | 12.50 | 12.23 | 0.03 | 0.25% | 12.23 | 12.65 | 995347 | 123643.41 | 4.17% |
| 2025-08-28 | 11.90 | 12.20 | 0.33 | 2.78% | 11.74 | 12.22 | 518258 | 62041.76 | 2.17% |
| 2025-08-27 | 12.12 | 11.87 | -0.33 | -2.70% | 11.87 | 12.26 | 646631 | 78312.83 | 2.71% |
| 2025-08-26 | 12.29 | 12.20 | -0.02 | -0.16% | 12.18 | 12.56 | 656133 | 81054.62 | 2.75% |
| 2025-08-25 | 12.31 | 12.22 | 0.04 | 0.33% | 12.08 | 12.40 | 652270 | 79716.55 | 2.73% |
| 2025-08-22 | 11.85 | 12.18 | 0.27 | 2.27% | 11.83 | 12.22 | 569112 | 68714.77 | 2.38% |
| 2025-08-21 | 12.09 | 11.91 | -0.13 | -1.08% | 11.87 | 12.15 | 366742 | 43955.78 | 1.54% |
| 2025-08-20 | 11.91 | 12.04 | 0.07 | 0.58% | 11.75 | 12.05 | 449509 | 53555.77 | 1.88% |
| 2025-08-19 | 12.08 | 11.97 | -0.18 | -1.48% | 11.91 | 12.18 | 512053 | 61474.93 | 2.14% |
| 2025-08-18 | 12.16 | 12.15 | 0.22 | 1.84% | 11.89 | 12.37 | 925480 | 112493.88 | 3.87% |
| 2025-08-15 | 11.50 | 11.93 | 0.37 | 3.20% | 11.50 | 12.10 | 1043498 | 123715.84 | 4.37% |
上证大盘股票行情在线 K线走势图
国联民生(601456)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
