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
2025-10-31	11.10	11.01	-0.24	-2.13%	10.95	11.12	617110	67962	2.38%
2025-10-30	11.37	11.25	-0.15	-1.32%	11.19	11.38	414997	46748	1.60%
2025-10-29	11.22	11.40	0.17	1.51%	11.20	11.45	482128	54720	1.86%
2025-10-28	11.28	11.23	-0.08	-0.71%	11.19	11.33	283342	31860	1.09%
2025-10-27	11.26	11.31	0.14	1.25%	11.18	11.45	507459	57268	1.95%
2025-10-24	11.06	11.17	0.05	0.45%	11.06	11.19	247636	27552	0.95%
2025-10-23	10.95	11.12	0.15	1.37%	10.84	11.13	286978	31506	1.10%
2025-10-22	11.01	10.97	-0.08	-0.72%	10.94	11.05	166644	18289	0.64%
2025-10-21	10.95	11.05	0.14	1.28%	10.91	11.14	278053	30683	1.07%
2025-10-20	11.00	10.91	0.01	0.09%	10.88	11.05	248766	27210	0.96%
2025-10-17	11.16	10.90	-0.27	-2.42%	10.90	11.26	396419	43885	1.53%
2025-10-16	11.18	11.17	-0.06	-0.53%	11.12	11.25	283487	31690	1.09%
2025-10-15	11.19	11.23	0.05	0.45%	11.05	11.28	393235	43892	1.51%
2025-10-14	11.24	11.18	-0.07	-0.62%	11.14	11.40	407971	45879	1.57%
2025-10-13	11.05	11.25	-0.13	-1.14%	11.02	11.27	380061	42527	1.46%
2025-10-10	11.28	11.38	0.04	0.35%	11.23	11.52	515292	58695	1.98%
2025-10-09	11.17	11.34	0.17	1.52%	11.08	11.37	498278	56074	1.92%
2025-09-30	11.15	11.17	-0.04	-0.36%	11.11	11.25	375333	41954	1.44%
2025-09-29	10.75	11.21	0.44	4.09%	10.75	11.45	795039	88527	3.06%
2025-09-26	10.85	10.77	-0.10	-0.92%	10.77	10.92	244501	26531	0.94%
2025-09-25	10.91	10.87	-0.05	-0.46%	10.86	10.98	245077	26736	0.94%
2025-09-24	10.78	10.92	0.11	1.02%	10.76	10.95	262843	28546	1.01%
2025-09-23	10.95	10.81	-0.24	-2.17%	10.69	10.95	406036	43797	1.56%
2025-09-22	10.94	11.05	0.17	1.56%	10.84	11.06	301804	33004	1.16%
2025-09-19	11.00	10.88	-0.16	-1.45%	10.88	11.06	412524	45209	1.59%
2025-09-18	11.34	11.04	-0.41	-3.58%	10.91	11.38	684945	76266	2.64%
2025-09-17	11.25	11.45	0.15	1.33%	11.25	11.49	446472	50824	1.72%
2025-09-16	11.13	11.30	0.20	1.80%	11.08	11.39	432293	48541	1.66%
2025-09-15	11.25	11.10	-0.09	-0.80%	11.08	11.27	339724	37930	1.31%
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%