国联民生（601456）历史行情

以下为国联民生近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-22	8.350	8.300	8.370	8.270	-0.050	-0.599%	1,604.28万	1.33亿	0.366%
2026-10-21	8.470	8.350	8.480	8.330	-0.110	-1.300%	1,204.72万	1.01亿	0.275%
2026-10-20	8.460	8.460	8.490	8.420	-0.020	-0.236%	1,072.16万	0.91亿	0.245%
2026-10-19	8.470	8.480	8.490	8.430	-0.010	-0.118%	9.72万	0.00亿	0.000%
2026-10-16	8.570	8.490	8.580	8.430	-0.060	-0.702%	20.69万	0.00亿	0.000%
2026-10-15	8.440	8.550	8.590	8.410	0.050	0.588%	27.36万	0.00亿	0.000%
2026-10-14	8.490	8.500	8.550	8.480	-0.010	-0.118%	12.03万	0.00亿	0.000%
2026-10-13	8.480	8.510	8.540	8.440	0.010	0.118%	13.33万	0.00亿	0.000%
2026-10-12	8.490	8.500	8.550	8.470	0.010	0.118%	12.46万	0.00亿	0.000%
2026-10-09	8.400	8.490	8.520	8.380	0.110	1.313%	15.34万	0.00亿	0.000%
2026-10-08	8.480	8.380	8.530	8.360	-0.130	-1.528%	12.35万	0.00亿	0.000%
2026-10-07	8.530	8.510	8.560	8.480	-0.020	-0.234%	1,053.30万	0.90亿	0.240%
2026-10-06	8.530	8.510	8.560	8.480	-0.020	-0.234%	1,053.30万	0.90亿	0.240%
2026-10-05	8.530	8.510	8.560	8.480	-0.020	-0.234%	1,053.30万	0.90亿	0.240%
2026-10-02	8.530	8.510	8.560	8.480	-0.020	-0.234%	1,053.30万	0.90亿	0.240%
2026-10-01	8.530	8.510	8.560	8.480	-0.020	-0.234%	1,053.30万	0.90亿	0.240%
2026-09-30	8.530	8.510	8.560	8.480	-0.020	-0.234%	10.53万	0.00亿	0.000%
2026-09-29	8.520	8.530	8.580	8.510	-0.040	-0.467%	9.85万	0.00亿	0.000%
2026-09-28	8.540	8.570	8.600	8.420	0.040	0.469%	17.74万	0.00亿	0.000%
2026-09-27	8.620	8.530	8.650	8.530	-0.120	-1.387%	1,284.76万	1.10亿	0.294%
2026-09-24	8.620	8.530	8.650	8.530	-0.120	-1.387%	12.85万	0.00亿	0.000%
2026-09-23	8.680	8.650	8.700	8.640	-0.040	-0.460%	8.62万	0.00亿	0.000%
2026-09-22	8.710	8.690	8.750	8.670	-0.010	-0.115%	13.36万	0.00亿	0.000%
2026-09-21	8.640	8.700	8.710	8.640	0.040	0.462%	12.52万	0.00亿	0.000%
2026-09-18	8.620	8.660	8.670	8.610	0.070	0.815%	12.57万	0.00亿	0.000%
2026-09-17	8.590	8.590	8.640	8.590	-0.050	-0.579%	9.11万	0.00亿	0.000%
2026-09-16	8.590	8.640	8.690	8.550	0.040	0.465%	9.79万	0.00亿	0.000%
2026-09-15	8.650	8.600	8.660	8.600	-0.050	-0.578%	8.21万	0.00亿	0.000%
2026-09-14	8.670	8.650	8.700	8.620	-0.050	-0.575%	9.31万	0.00亿	0.000%
2026-09-11	8.810	8.700	8.810	8.630	-0.150	-1.695%	24.05万	0.00亿	0.000%
2026-09-10	8.820	8.850	8.860	8.780	0.020	0.227%	13.87万	0.00亿	0.000%
2026-09-09	8.840	8.830	8.850	8.790	-0.010	-0.113%	10.94万	0.00亿	0.000%
2026-09-08	8.820	8.840	8.890	8.790	0.020	0.227%	13.47万	0.00亿	0.000%
2026-09-07	8.960	8.820	8.980	8.810	-0.110	-1.232%	24.57万	0.00亿	0.000%
2026-09-04	8.890	8.930	9.000	8.880	0.050	0.563%	24.90万	0.00亿	0.000%
2026-09-03	8.860	8.880	8.970	8.850	0.030	0.339%	17.34万	0.00亿	0.000%
2026-09-02	8.970	8.850	8.980	8.830	-0.150	-1.667%	17.37万	0.00亿	0.000%
2026-09-01	8.870	9.000	9.010	8.850	0.120	1.351%	26.15万	0.00亿	0.000%
2026-08-31	8.920	8.880	8.930	8.810	-0.030	-0.337%	19.42万	0.00亿	0.000%
2026-08-28	8.900	8.910	8.960	8.860	-0.020	-0.224%	15.11万	0.00亿	0.000%
2026-08-27	8.850	8.930	8.940	8.830	0.050	0.563%	23.57万	0.00亿	0.000%
2026-08-26	8.760	8.880	8.920	8.740	0.120	1.370%	21.44万	0.00亿	0.000%
2026-08-25	8.750	8.760	8.780	8.720	0.020	0.229%	12.93万	0.00亿	0.000%
2026-08-24	8.750	8.740	8.800	8.730	-0.010	-0.114%	10.52万	0.00亿	0.000%
2026-08-21	8.800	8.750	8.800	8.720	-0.060	-0.681%	10.24万	0.00亿	0.000%
2026-08-20	8.790	8.810	8.810	8.720	0.060	0.686%	10.72万	0.00亿	0.000%
2026-08-19	8.850	8.750	8.890	8.730	-0.110	-1.242%	16.08万	0.00亿	0.000%
2026-08-18	8.920	8.860	8.940	8.830	-0.090	-1.006%	15.67万	0.00亿	0.000%
2026-08-17	8.930	8.950	8.960	8.860	0.020	0.224%	12.09万	0.00亿	0.000%
2026-08-14	9.050	8.930	9.070	8.920	-0.110	-1.217%	18.93万	0.00亿	0.000%
2026-08-13	9.050	9.040	9.130	9.010	0.020	0.222%	21.30万	0.00亿	0.000%
2026-08-12	8.940	9.020	9.050	8.930	0.040	0.445%	12.32万	0.00亿	0.000%
2026-08-11	9.020	8.980	9.120	8.970	0.010	0.111%	17.03万	0.00亿	0.000%
2026-08-10	8.930	8.970	9.020	8.930	0.010	0.112%	12.95万	0.00亿	0.000%
2026-08-07	8.960	8.960	8.980	8.890	-0.010	-0.111%	15.55万	0.00亿	0.000%
2026-08-06	9.080	8.970	9.080	8.940	-0.100	-1.103%	15.90万	0.00亿	0.000%
2026-08-05	9.060	9.070	9.110	9.010	0.030	0.332%	17.66万	0.00亿	0.000%
2026-08-04	9.110	9.040	9.160	9.020	-0.070	-0.768%	18.93万	0.00亿	0.000%
2026-08-03	8.960	9.110	9.130	8.930	0.100	1.110%	22.53万	0.00亿	0.000%
2026-07-31	8.990	9.010	9.020	8.940	0.040	0.446%	20.13万	0.00亿	0.000%
2026-07-30	8.940	8.970	9.020	8.900	0.020	0.223%	19.18万	0.00亿	0.000%
2026-07-29	8.830	8.950	8.980	8.810	0.140	1.589%	17.76万	0.00亿	0.000%
2026-07-28	8.830	8.810	8.850	8.770	-0.040	-0.452%	12.59万	0.00亿	0.000%
2026-07-27	8.860	8.850	8.870	8.780	0.020	0.227%	11.66万	0.00亿	0.000%
2026-07-24	8.980	8.830	9.000	8.830	-0.170	-1.889%	14.59万	0.00亿	0.000%
2026-07-23	8.950	9.000	9.010	8.910	0.050	0.559%	13.56万	0.00亿	0.000%
2026-07-22	8.990	8.950	9.030	8.860	-0.080	-0.886%	17.76万	0.00亿	0.000%
2026-07-21	9.050	9.030	9.190	9.010	-0.030	-0.331%	29.94万	0.00亿	0.000%
2026-07-20	8.960	9.060	9.060	8.910	0.150	1.684%	30.75万	0.00亿	0.000%
2026-07-17	8.960	8.910	9.040	8.860	-0.050	-0.558%	26.80万	0.00亿	0.000%
2026-07-16	8.960	8.960	9.020	8.900	-0.050	-0.555%	18.49万	0.00亿	0.000%
2026-07-15	8.850	9.010	9.060	8.830	0.130	1.464%	27.96万	0.00亿	0.000%
2026-07-14	8.810	8.880	8.880	8.730	0.060	0.680%	19.09万	0.00亿	0.000%
2026-07-13	8.760	8.820	8.820	8.720	0.010	0.114%	19.46万	0.00亿	0.000%
2026-07-10	8.800	8.810	8.840	8.690	-0.030	-0.339%	17.91万	0.00亿	0.000%
2026-07-09	8.740	8.840	8.850	8.720	0.050	0.569%	19.22万	0.00亿	0.000%
2026-07-08	8.750	8.790	8.840	8.700	0.020	0.228%	14.13万	0.00亿	0.000%
2026-07-07	8.930	8.770	8.940	8.760	-0.160	-1.792%	20.18万	0.00亿	0.000%
2026-07-06	9.030	8.930	9.060	8.850	-0.030	-0.335%	27.41万	0.00亿	0.000%
2026-07-03	8.980	8.960	9.020	8.850	0.030	0.336%	31.84万	0.00亿	0.000%
2026-07-02	9.120	8.930	9.160	8.890	-0.210	-2.298%	39.22万	0.00亿	0.000%
2026-07-01	8.790	9.140	9.250	8.760	0.360	4.100%	51.69万	0.00亿	0.000%
2026-06-30	8.760	8.780	8.920	8.710	-0.030	-0.341%	29.94万	0.00亿	0.000%
2026-06-29	8.840	8.810	8.990	8.720	-0.030	-0.339%	32.30万	0.00亿	0.000%
2026-06-26	9.110	8.840	9.220	8.840	-0.330	-3.599%	44.41万	0.00亿	0.000%
2026-06-25	8.980	9.170	9.250	8.860	0.150	1.663%	56.58万	0.00亿	0.000%
2026-06-24	9.200	9.020	9.360	8.990	-0.280	-3.011%	46.92万	0.00亿	0.000%
2026-06-23	9.400	9.300	9.550	9.220	-0.160	-1.691%	68.83万	0.00亿	0.000%
2026-06-22	9.090	9.460	9.480	9.030	0.350	3.842%	79.81万	0.00亿	0.000%
2026-06-18	9.500	9.110	9.580	9.110	-0.390	-4.105%	50.37万	0.00亿	0.000%
2026-06-17	9.460	9.500	9.580	9.460	0.000	0.000%	40.30万	0.00亿	0.000%
2026-06-16	9.370	9.500	9.590	9.370	0.080	0.849%	37.83万	0.00亿	0.000%
2026-06-15	9.340	9.420	9.620	9.330	0.070	0.749%	72.63万	0.00亿	0.000%
2026-06-12	9.140	9.350	9.650	9.140	0.110	1.190%	179.70万	0.00亿	0.000%
2026-06-11	8.790	9.240	9.290	8.790	0.400	4.525%	83.49万	0.00亿	0.000%
2026-06-10	8.500	8.840	8.890	8.500	0.300	3.513%	51.15万	0.00亿	0.000%
2026-06-09	8.560	8.540	8.600	8.490	-0.010	-0.117%	16.54万	0.00亿	0.000%
2026-06-08	8.590	8.550	8.700	8.510	-0.110	-1.270%	23.63万	0.00亿	0.000%
2026-06-05	8.590	8.660	8.730	8.540	0.110	1.287%	23.69万	0.00亿	0.000%
2026-06-04	8.680	8.550	8.740	8.490	-0.150	-1.724%	27.71万	0.00亿	0.000%
2026-06-03	8.750	8.700	8.800	8.690	-0.080	-0.911%	20.25万	0.00亿	0.000%
2026-06-02	8.780	8.780	8.870	8.710	-0.030	-0.341%	25.73万	0.00亿	0.000%
2026-06-01	8.640	8.810	8.840	8.570	0.180	2.086%	36.22万	0.00亿	0.000%
2026-05-29	8.530	8.630	8.730	8.520	0.090	1.054%	40.63万	0.00亿	0.000%
2026-05-28	8.940	8.540	8.950	8.540	-0.400	-4.474%	52.83万	0.00亿	0.000%
2026-05-27	9.000	8.940	9.140	8.890	-0.100	-1.106%	28.17万	0.00亿	0.000%
2026-05-26	9.000	9.040	9.180	8.940	0.020	0.222%	34.11万	0.00亿	0.000%
2026-05-25	9.020	9.020	9.070	8.960	0.010	0.111%	21.59万	0.00亿	0.000%
2026-05-22	9.350	9.010	9.390	8.990	-0.180	-1.959%	33.75万	0.00亿	0.000%
2026-05-21	9.240	9.190	9.490	9.160	0.010	0.109%	40.39万	0.00亿	0.000%
2026-05-20	9.200	9.180	9.270	9.120	-0.050	-0.542%	16.91万	0.00亿	0.000%
2026-05-19	9.230	9.230	9.260	9.140	0.030	0.326%	19.59万	0.00亿	0.000%
2026-05-18	9.280	9.200	9.370	9.160	-0.070	-0.755%	17.16万	0.00亿	0.000%
2026-05-15	9.430	9.270	9.480	9.220	-0.150	-1.592%	26.60万	0.00亿	0.000%
2026-05-14	9.600	9.420	9.630	9.420	-0.190	-1.977%	22.55万	0.00亿	0.000%
2026-05-13	9.620	9.610	9.620	9.510	0.000	0.000%	21.75万	0.00亿	0.000%
2026-05-12	9.610	9.610	9.680	9.570	0.010	0.104%	23.94万	0.00亿	0.000%
2026-05-11	9.550	9.600	9.650	9.480	0.030	0.313%	29.32万	0.00亿	0.000%
2026-05-08	9.540	9.570	9.630	9.510	-0.010	-0.104%	19.79万	0.00亿	0.000%
2026-05-07	9.640	9.580	9.640	9.540	-0.030	-0.312%	29.31万	0.00亿	0.000%
2026-05-06	9.540	9.610	9.640	9.490	0.040	0.418%	35.06万	0.00亿	0.000%
2026-04-30	9.530	9.570	9.680	9.500	0.030	0.314%	37.00万	0.00亿	0.000%
2026-04-29	9.370	9.540	9.560	9.370	0.130	1.382%	35.86万	0.00亿	0.000%
2026-04-28	9.190	9.410	9.510	9.170	0.250	2.729%	60.41万	0.00亿	0.000%
2026-04-27	9.210	9.160	9.250	9.120	-0.060	-0.651%	23.54万	0.00亿	0.000%
2026-04-24	9.280	9.220	9.280	9.150	-0.060	-0.647%	14.64万	0.00亿	0.000%
2026-04-23	9.270	9.280	9.350	9.260	0.000	0.000%	17.99万	0.00亿	0.000%
2026-04-22	9.230	9.300	9.320	9.180	0.000	0.000%	24.15万	0.00亿	0.000%
2026-04-21	9.280	9.220	9.280	9.200	-0.070	-0.753%	20.46万	0.00亿	0.000%
2026-04-20	9.280	9.290	9.300	9.260	0.000	0.000%	13.93万	0.00亿	0.000%
2026-04-17	9.270	9.270	9.290	9.210	0.000	0.000%	15.98万	0.00亿	0.000%
2026-04-16	9.280	9.270	9.300	9.240	0.020	0.220%	19.83万	1.85亿	0.450%
2026-04-15	9.340	9.250	9.340	9.220	0.000	0.000%	16.81万	0.00亿	0.000%
2026-04-14	9.310	9.290	9.340	9.180	0.040	0.432%	19.94万	0.00亿	0.000%
2026-04-13	9.130	9.250	9.280	9.110	0.000	0.000%	24.79万	0.00亿	0.000%
2026-04-10	9.090	9.210	9.380	9.090	0.000	0.000%	46.76万	0.00亿	0.000%
2026-04-09	9.140	9.050	9.140	9.030	0.000	0.000%	16.74万	0.00亿	0.000%
2026-04-08	9.060	9.200	9.210	9.030	0.000	0.000%	30.06万	0.00亿	0.000%
2026-04-07	8.960	8.950	8.970	8.910	0.000	0.000%	10.98万	0.00亿	0.000%
2026-04-03	8.970	8.950	9.020	8.940	0.000	0.000%	12.65万	0.00亿	0.000%
2026-04-02	9.040	8.980	9.060	8.960	0.000	0.000%	15.40万	0.00亿	0.000%
2026-04-01	9.120	9.080	9.140	9.040	0.000	0.000%	18.35万	0.00亿	0.000%