国联民生 (601456) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-12	11.35	11.19	-0.17	-1.50%	11.17	11.39	462327	52182	1.78%
2025-09-11	10.93	11.36	0.39	3.56%	10.83	11.36	902658	100715	3.47%
2025-09-10	11.19	10.97	-0.31	-2.75%	10.88	11.19	996234	109501	3.84%
2025-09-09	11.33	11.28	-0.08	-0.70%	11.26	11.41	314983	35667	1.32%
2025-09-08	11.48	11.36	-0.12	-1.05%	11.29	11.48	360533	40935	1.51%
2025-09-05	11.48	11.48	0.02	0.17%	11.33	11.50	365355	41718	1.53%
2025-09-04	11.46	11.46	0.01	0.09%	11.28	11.62	422575	48461	1.77%
2025-09-03	12.00	11.45	-0.47	-3.94%	11.38	12.03	446164	51940	1.87%
2025-09-02	12.15	11.92	-0.23	-1.89%	11.86	12.16	456589	54631	1.91%
2025-09-01	12.29	12.15	-0.08	-0.65%	12.06	12.38	507873	61818	2.13%
2025-08-29	12.50	12.23	0.03	0.25%	12.23	12.65	995347	123643	4.17%
2025-08-28	11.90	12.20	0.33	2.78%	11.74	12.22	518258	62041	2.17%
2025-08-27	12.12	11.87	-0.33	-2.70%	11.87	12.26	646631	78312	2.71%
2025-08-26	12.29	12.20	-0.02	-0.16%	12.18	12.56	656133	81054	2.75%
2025-08-25	12.31	12.22	0.04	0.33%	12.08	12.40	652270	79716	2.73%
2025-08-22	11.85	12.18	0.27	2.27%	11.83	12.22	569112	68714	2.38%
2025-08-21	12.09	11.91	-0.13	-1.08%	11.87	12.15	366742	43955	1.54%
2025-08-20	11.91	12.04	0.07	0.58%	11.75	12.05	449509	53555	1.88%
2025-08-19	12.08	11.97	-0.18	-1.48%	11.91	12.18	512053	61474	2.14%
2025-08-18	12.16	12.15	0.22	1.84%	11.89	12.37	925480	112493	3.87%
2025-08-15	11.50	11.93	0.37	3.20%	11.50	12.10	1043498	123715	4.37%
2025-08-14	11.60	11.56	-0.05	-0.43%	11.48	11.77	761667	88630	3.19%
2025-08-13	11.35	11.61	0.37	3.29%	11.33	11.85	972526	112904	4.07%
2025-08-12	11.24	11.24	0.00	0.00%	11.19	11.29	262955	29542	1.10%
2025-08-11	11.03	11.24	0.21	1.90%	11.03	11.26	309638	34679	1.30%
2025-08-08	11.14	11.03	-0.14	-1.25%	11.00	11.18	244397	27007	1.02%
2025-08-07	11.20	11.17	-0.01	-0.09%	11.12	11.31	262422	29390	1.10%
2025-08-06	11.14	11.18	0.01	0.09%	11.06	11.21	267671	29804	1.12%
2025-08-05	11.14	11.17	0.11	0.99%	11.03	11.19	272899	30321	1.14%
2025-08-04	11.07	11.12	0.00	0.00%	10.98	11.13	295379	32615	1.24%
2025-08-01	11.15	11.12	-0.10	-0.89%	11.03	11.28	305387	34067	1.28%
2025-07-31	11.38	11.22	-0.22	-1.92%	11.16	11.50	383057	43363	1.60%
2025-07-30	11.59	11.44	-0.18	-1.55%	11.33	11.62	335194	38523	1.40%
2025-07-29	11.53	11.62	-0.01	-0.09%	11.35	11.63	381313	43817	1.60%
2025-07-28	11.59	11.63	0.06	0.52%	11.43	11.76	469240	54594	1.96%
2025-07-25	11.64	11.57	-0.07	-0.60%	11.53	11.76	553698	64416	2.32%
2025-07-24	11.45	11.64	0.22	1.93%	11.39	11.66	754137	87285	3.16%
2025-07-23	11.39	11.42	0.07	0.62%	11.36	11.70	866489	99703	3.63%
2025-07-22	11.30	11.35	-0.02	-0.18%	11.26	11.49	437182	49606	1.83%
2025-07-21	11.20	11.37	0.11	0.98%	11.18	11.44	458060	51937	1.92%
2025-07-18	11.37	11.26	-0.08	-0.71%	11.22	11.41	412701	46577	1.73%
2025-07-17	11.41	11.34	-0.05	-0.44%	11.25	11.44	463566	52482	1.94%
2025-07-16	11.55	11.39	-0.16	-1.39%	11.30	11.60	641045	73106	2.68%
2025-07-15	11.40	11.55	0.06	0.52%	11.25	11.95	1283538	148160	5.37%
2025-07-14	11.88	11.49	0.44	3.98%	11.43	11.99	1773275	207196	7.42%
2025-07-11	10.58	11.05	0.54	5.14%	10.56	11.31	1158114	127423	4.85%
2025-07-10	10.34	10.51	0.15	1.45%	10.33	10.55	331655	34713	1.39%
2025-07-09	10.40	10.36	-0.03	-0.29%	10.34	10.47	215273	22398	0.90%
2025-07-08	10.29	10.39	0.09	0.87%	10.26	10.40	236483	24495	0.99%
2025-07-07	10.20	10.30	0.07	0.68%	10.20	10.32	153265	15738	0.64%
2025-07-04	10.27	10.23	-0.04	-0.39%	10.18	10.39	281474	28932	1.18%
2025-07-03	10.24	10.27	0.02	0.20%	10.23	10.31	167532	17196	0.70%
2025-07-02	10.29	10.25	-0.05	-0.49%	10.21	10.33	196174	20118	0.82%
2025-07-01	10.37	10.30	-0.05	-0.48%	10.22	10.38	214275	22027	0.90%
2025-06-30	10.41	10.35	-0.08	-0.77%	10.29	10.45	282500	29260	1.18%
2025-06-27	10.42	10.43	-0.01	-0.10%	10.41	10.75	503751	53229	2.11%
2025-06-26	10.64	10.44	-0.20	-1.88%	10.40	10.64	484524	50886	2.03%
2025-06-25	10.20	10.64	0.46	4.52%	10.15	10.71	830760	87057	3.48%
2025-06-24	9.99	10.18	0.23	2.31%	9.96	10.20	381820	38717	1.60%
2025-06-23	9.75	9.95	0.11	1.12%	9.73	9.99	180039	17822	0.75%
2025-06-20	9.85	9.84	-0.02	-0.20%	9.81	9.90	154441	15205	0.65%
2025-06-19	9.99	9.86	-0.16	-1.60%	9.83	10.01	213171	21093	0.89%
2025-06-18	10.09	10.02	-0.09	-0.89%	9.97	10.11	146925	14721	0.61%
2025-06-17	10.11	10.11	0.03	0.30%	10.03	10.12	157286	15855	0.66%
2025-06-16	9.87	10.08	0.18	1.82%	9.85	10.09	276593	27673	1.16%
2025-06-13	10.10	9.90	-0.21	-2.08%	9.90	10.12	433953	43208	1.82%
2025-06-12	10.07	10.11	-0.01	-0.10%	10.06	10.18	204006	20643	0.85%
2025-06-11	10.01	10.12	0.13	1.30%	10.00	10.24	273919	27790	1.15%
2025-06-10	10.15	9.99	-0.18	-1.77%	9.94	10.18	228228	22936	0.96%
2025-06-09	10.06	10.17	0.17	1.70%	10.05	10.22	257521	26168	1.08%