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
2026-04-30	9.59	9.63	0.03	0.31%	9.56	9.74	369985	35717	0.85%
2026-04-29	9.43	9.60	0.13	1.37%	9.43	9.62	358595	34305	0.82%
2026-04-28	9.25	9.47	0.25	2.71%	9.23	9.57	604123	57328	1.38%
2026-04-27	9.27	9.22	-0.06	-0.65%	9.18	9.31	235442	21725	0.54%
2026-04-24	9.34	9.28	-0.06	-0.64%	9.21	9.34	146434	13579	0.33%
2026-04-23	9.33	9.34	-0.02	-0.21%	9.32	9.41	179933	16843	0.41%
2026-04-22	9.29	9.36	0.08	0.86%	9.24	9.38	241462	22527	0.55%
2026-04-21	9.34	9.28	-0.07	-0.75%	9.26	9.34	204604	19010	0.47%
2026-04-20	9.34	9.35	0.02	0.21%	9.32	9.36	139307	13009	0.32%
2026-04-17	9.33	9.33	0.00	0.00%	9.27	9.35	159842	14879	0.37%
2026-04-16	9.34	9.33	0.02	0.21%	9.30	9.36	198327	18506	0.45%
2026-04-15	9.40	9.31	-0.04	-0.43%	9.28	9.40	168137	15675	0.38%
2026-04-14	9.37	9.35	0.04	0.43%	9.24	9.40	199416	18556	0.46%
2026-04-13	9.19	9.31	0.04	0.43%	9.17	9.34	247869	22996	0.57%
2026-04-10	9.15	9.27	0.16	1.76%	9.15	9.44	467600	43664	1.07%
2026-04-09	9.20	9.11	-0.15	-1.62%	9.09	9.20	167432	15292	0.38%
2026-04-08	9.12	9.26	0.25	2.77%	9.09	9.27	300550	27634	0.69%
2026-04-07	9.02	9.01	0.00	0.00%	8.97	9.03	109792	9880	0.25%
2026-04-03	9.03	9.01	-0.03	-0.33%	9.00	9.08	126535	11430	0.29%
2026-04-02	9.10	9.04	-0.10	-1.09%	9.02	9.12	154027	13949	0.35%
2026-04-01	9.18	9.14	0.06	0.66%	9.10	9.20	183530	16763	0.42%
2026-03-31	9.15	9.08	-0.07	-0.77%	9.07	9.21	173776	15873	0.40%
2026-03-30	9.03	9.15	0.04	0.44%	9.00	9.28	255530	23330	0.58%
2026-03-27	9.00	9.11	0.05	0.55%	9.00	9.14	143506	13047	0.33%
2026-03-26	9.15	9.06	-0.12	-1.31%	9.03	9.18	172583	15700	0.40%
2026-03-25	9.08	9.18	0.10	1.10%	9.05	9.19	222691	20329	0.51%
2026-03-24	9.09	9.08	0.11	1.23%	9.00	9.12	178450	16163	0.41%
2026-03-23	9.17	8.97	-0.31	-3.34%	8.97	9.23	342029	31097	0.78%
2026-03-20	9.44	9.28	-0.15	-1.59%	9.28	9.48	219281	20550	0.50%
2026-03-19	9.43	9.43	-0.04	-0.42%	9.39	9.50	205834	19406	0.47%
2026-03-18	9.46	9.47	0.00	0.00%	9.42	9.49	174275	16464	0.40%
2026-03-17	9.42	9.47	0.05	0.53%	9.42	9.59	326585	31080	0.75%
2026-03-16	9.42	9.42	-0.01	-0.11%	9.36	9.42	162014	15211	0.37%
2026-03-13	9.45	9.43	-0.04	-0.42%	9.40	9.50	203592	19213	0.47%
2026-03-12	9.50	9.47	-0.03	-0.32%	9.44	9.54	253703	24059	0.58%
2026-03-11	9.52	9.50	-0.02	-0.21%	9.45	9.54	218560	20752	0.50%
2026-03-10	9.46	9.52	0.10	1.06%	9.45	9.52	182222	17305	0.42%
2026-03-09	9.35	9.42	-0.10	-1.05%	9.35	9.44	220366	20717	0.50%
2026-03-06	9.45	9.52	0.06	0.63%	9.43	9.54	274000	26010	0.63%
2026-03-05	9.51	9.46	0.02	0.21%	9.43	9.53	214377	20323	0.49%
2026-03-04	9.60	9.44	-0.19	-1.97%	9.43	9.60	334116	31692	0.76%
2026-03-03	9.70	9.63	-0.08	-0.82%	9.62	9.79	356797	34659	0.82%
2026-03-02	9.75	9.71	-0.14	-1.42%	9.66	9.79	362854	35252	0.83%
2026-02-27	9.78	9.85	0.06	0.61%	9.74	9.85	328314	32214	0.75%
2026-02-26	9.84	9.79	-0.04	-0.41%	9.77	9.86	213121	20874	0.49%
2026-02-25	9.77	9.83	0.07	0.72%	9.76	9.87	325426	32019	0.74%
2026-02-24	9.78	9.76	0.02	0.21%	9.73	9.80	191516	18679	0.44%
2026-02-13	9.74	9.74	0.00	0.00%	9.74	9.86	256842	25163	0.59%
2026-02-12	9.82	9.74	-0.09	-0.92%	9.74	9.84	244638	23901	0.56%
2026-02-11	9.86	9.83	-0.01	-0.10%	9.82	9.88	178919	17601	0.41%
2026-02-10	9.83	9.84	0.01	0.10%	9.80	9.87	234865	23130	0.54%
2026-02-09	9.81	9.83	0.07	0.72%	9.77	9.83	247815	24296	0.57%
2026-02-06	9.77	9.76	-0.06	-0.61%	9.74	9.82	255104	24951	0.58%
2026-02-05	9.76	9.82	0.04	0.41%	9.73	9.86	388772	38100	0.89%
2026-02-04	9.72	9.78	0.04	0.41%	9.69	9.82	295760	28842	0.68%
2026-02-03	9.76	9.74	-0.01	-0.10%	9.66	9.80	396151	38479	0.91%
2026-02-02	9.73	9.75	0.04	0.41%	9.72	10.00	555451	54689	1.27%
2026-01-30	9.88	9.71	-0.19	-1.92%	9.71	9.89	395612	38643	0.91%
2026-01-29	9.78	9.90	0.08	0.81%	9.72	9.91	433292	42499	0.99%
2026-01-28	9.81	9.82	0.00	0.00%	9.78	9.91	394549	38843	0.90%
2026-01-27	9.90	9.82	-0.13	-1.31%	9.73	9.93	390766	38346	0.89%
2026-01-26	9.94	9.95	0.01	0.10%	9.93	10.07	616681	61661	1.41%