国联民生
sh601456 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
8.50
涨跌幅
-0.12%
成交量
12,027,000 股
成交额
102,437,800 元
换手率
0.27%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8.49 | 8.50 | 8.55 | 8.48 | -0.12% | 12,027,000 | 102,437,800 | 0.27 |
| 2026-10-13 | 8.48 | 8.51 | 8.54 | 8.44 | +0.12% | 13,329,100 | 113,144,136 | 0.30 |
| 2026-10-12 | 8.49 | 8.50 | 8.55 | 8.47 | +0.12% | 12,464,100 | 106,090,944 | 0.28 |
| 2026-10-09 | 8.40 | 8.49 | 8.52 | 8.38 | +1.31% | 15,340,800 | 129,607,520 | 0.35 |
| 2026-10-08 | 8.48 | 8.38 | 8.53 | 8.36 | -1.53% | 12,351,400 | 104,192,832 | 0.28 |
| 2026-09-30 | 8.53 | 8.51 | 8.56 | 8.48 | -0.23% | 10,533,000 | 89,565,064 | 0.24 |
| 2026-09-29 | 8.52 | 8.53 | 8.58 | 8.51 | -0.47% | 9,852,000 | 84,096,512 | 0.22 |
| 2026-09-28 | 8.54 | 8.57 | 8.60 | 8.42 | +0.47% | 17,742,100 | 150,992,848 | 0.40 |
| 2026-09-24 | 8.62 | 8.53 | 8.65 | 8.53 | -1.39% | 12,847,500 | 110,178,632 | 0.29 |
| 2026-09-23 | 8.68 | 8.65 | 8.70 | 8.64 | -0.46% | 8,622,600 | 74,733,608 | 0.20 |
| 2026-09-22 | 8.71 | 8.69 | 8.75 | 8.67 | -0.11% | 13,355,400 | 116,224,784 | 0.30 |
| 2026-09-21 | 8.64 | 8.70 | 8.71 | 8.64 | +0.46% | 12,515,800 | 108,572,536 | 0.29 |
| 2026-09-18 | 8.62 | 8.66 | 8.67 | 8.61 | +0.81% | 12,565,600 | 108,627,184 | 0.29 |
| 2026-09-17 | 8.59 | 8.59 | 8.64 | 8.59 | -0.58% | 9,114,600 | 78,429,840 | 0.21 |
| 2026-09-16 | 8.59 | 8.64 | 8.69 | 8.55 | +0.47% | 9,791,700 | 84,401,072 | 0.22 |
| 2026-09-15 | 8.65 | 8.60 | 8.66 | 8.60 | -0.58% | 8,209,100 | 70,728,368 | 0.19 |
| 2026-09-14 | 8.67 | 8.65 | 8.70 | 8.62 | -0.57% | 9,307,400 | 80,524,032 | 0.21 |
| 2026-09-11 | 8.81 | 8.70 | 8.81 | 8.63 | -1.69% | 24,051,000 | 208,894,128 | 0.55 |
| 2026-09-10 | 8.82 | 8.85 | 8.86 | 8.78 | +0.23% | 13,868,000 | 122,407,840 | 0.32 |
| 2026-09-09 | 8.84 | 8.83 | 8.85 | 8.79 | -0.11% | 10,937,100 | 96,465,224 | 0.25 |
| 2026-09-08 | 8.82 | 8.84 | 8.89 | 8.79 | +0.23% | 13,471,300 | 119,144,120 | 0.31 |
| 2026-09-07 | 8.96 | 8.82 | 8.98 | 8.81 | -1.23% | 24,569,600 | 217,806,752 | 0.56 |
| 2026-09-04 | 8.89 | 8.93 | 9.00 | 8.88 | +0.56% | 24,902,400 | 223,026,400 | 0.57 |
| 2026-09-03 | 8.86 | 8.88 | 8.97 | 8.85 | +0.34% | 17,343,000 | 154,392,000 | 0.40 |
| 2026-09-02 | 8.97 | 8.85 | 8.98 | 8.83 | -1.67% | 17,371,400 | 154,173,216 | 0.40 |
| 2026-09-01 | 8.87 | 9.00 | 9.01 | 8.85 | +1.35% | 26,152,500 | 234,249,456 | 0.60 |
| 2026-08-31 | 8.92 | 8.88 | 8.93 | 8.81 | -0.34% | 19,419,400 | 172,027,264 | 0.44 |
| 2026-08-28 | 8.90 | 8.91 | 8.96 | 8.86 | -0.22% | 15,108,800 | 134,507,168 | 0.34 |
| 2026-08-27 | 8.85 | 8.93 | 8.94 | 8.83 | +0.56% | 23,573,600 | 209,670,512 | 0.54 |
| 2026-08-26 | 8.76 | 8.88 | 8.92 | 8.74 | +1.37% | 21,439,700 | 189,972,768 | 0.49 |
需要全历史数据与程序化访问？
查看 国联民生 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh601456 获取全部历史日线。