民生银行(600016)股票信息
| 股票代码 | 600016 |
| 股票名称 | 民生银行 |
| 最新价/元 | 3.97 |
| 涨跌额/元 | 0.13 |
| 涨跌幅/% | 3.39 |
| 买入/元 | 3.97 |
| 卖出/元 | 3.98 |
| 昨收/元 | 3.84 |
| 今开/元 | 3.87 |
| 最高/元 | 4.05 |
| 最低/元 | 3.85 |
| 成交量/手 | 4142939.47 |
| 成交额/万 | 164049.09 |
| 股净值/元 | 5.51 |
| 市净率 | 0.32 |
| 总市值/万 | 17381620.15 |
| 流通值/万 | 14078462.92 |
| 换手率/% | 1.17 |
| 入市日期 | 2000-12-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
民生银行(600016)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 3.87 | 3.97 | 0.13 | 3.39 | 4142939.47 | 164049.09 | 1.17 |
| 2024-10-09 | 4.08 | 3.84 | -0.29 | -7.02 | 5319111.58 | 209859.43 | 1.50 |
| 2024-10-08 | 4.41 | 4.13 | 0.11 | 2.74 | 7168225.89 | 301376.63 | 2.02 |
| 2024-09-30 | 3.86 | 4.02 | 0.22 | 5.79 | 6277888.58 | 247961.94 | 1.77 |
| 2024-09-27 | 3.84 | 3.80 | 0.01 | 0.26 | 2805851.10 | 106709.34 | 0.79 |
| 2024-09-26 | 3.64 | 3.79 | 0.14 | 3.84 | 3188644.95 | 118066.38 | 0.90 |
| 2024-09-25 | 3.61 | 3.65 | 0.08 | 2.24 | 3034273.92 | 110478.99 | 0.86 |
| 2024-09-24 | 3.51 | 3.57 | 0.07 | 2.00 | 2152787.10 | 76357.49 | 0.61 |
| 2024-09-23 | 3.44 | 3.50 | 0.07 | 2.04 | 1719314.07 | 59893.70 | 0.48 |
| 2024-09-20 | 3.42 | 3.43 | 0.02 | 0.59 | 1384747.46 | 47413.02 | 0.39 |
| 2024-09-19 | 3.38 | 3.41 | 0.03 | 0.89 | 1154393.16 | 39208.56 | 0.33 |
| 2024-09-18 | 3.35 | 3.38 | 0.06 | 1.81 | 1063723.01 | 35738.13 | 0.30 |
| 2024-09-13 | 3.34 | 3.32 | -0.02 | -0.60 | 1140858.01 | 38260.54 | 0.32 |
| 2024-09-12 | 3.27 | 3.34 | 0.07 | 2.14 | 1472530.18 | 48868.38 | 0.42 |
| 2024-09-11 | 3.31 | 3.27 | -0.05 | -1.51 | 1311317.00 | 43029.77 | 0.37 |
| 2024-09-10 | 3.32 | 3.32 | 0.01 | 0.30 | 1404982.83 | 46562.20 | 0.40 |
| 2024-09-09 | 3.41 | 3.31 | -0.10 | -2.93 | 2255688.21 | 75310.14 | 0.64 |
| 2024-09-06 | 3.42 | 3.41 | 0.00 | 0.00 | 938244.95 | 32101.00 | 0.26 |
| 2024-09-05 | 3.41 | 3.41 | 0.00 | 0.00 | 836096.42 | 28514.68 | 0.24 |
| 2024-09-04 | 3.42 | 3.41 | -0.02 | -0.58 | 1097103.95 | 37558.33 | 0.31 |
| 2024-09-03 | 3.48 | 3.43 | -0.05 | -1.44 | 1545414.34 | 53040.16 | 0.44 |
| 2024-09-02 | 3.43 | 3.48 | 0.05 | 1.46 | 2193344.28 | 76378.44 | 0.62 |
| 2024-08-30 | 3.42 | 3.43 | 0.02 | 0.59 | 1995787.77 | 68613.76 | 0.56 |
| 2024-08-29 | 3.48 | 3.41 | -0.07 | -2.01 | 1726976.49 | 59316.39 | 0.49 |
| 2024-08-28 | 3.49 | 3.48 | -0.01 | -0.29 | 1060965.01 | 36916.14 | 0.30 |
| 2024-08-27 | 3.50 | 3.49 | -0.01 | -0.29 | 1304122.30 | 45586.42 | 0.37 |
| 2024-08-26 | 3.48 | 3.50 | 0.02 | 0.58 | 1324395.49 | 46124.51 | 0.37 |
| 2024-08-23 | 3.48 | 3.48 | -0.01 | -0.29 | 1548781.81 | 53761.90 | 0.44 |
| 2024-08-22 | 3.47 | 3.49 | 0.02 | 0.58 | 1503333.20 | 52488.24 | 0.42 |
| 2024-08-21 | 3.47 | 3.47 | -0.01 | -0.29 | 1275228.77 | 44246.19 | 0.36 |
| 2024-08-20 | 3.51 | 3.48 | -0.03 | -0.86 | 1746903.16 | 61063.48 | 0.49 |
| 2024-08-19 | 3.47 | 3.51 | 0.04 | 1.15 | 1689356.42 | 58981.02 | 0.48 |
| 2024-08-16 | 3.45 | 3.47 | 0.02 | 0.58 | 1565761.29 | 54341.46 | 0.44 |
| 2024-08-15 | 3.41 | 3.45 | 0.05 | 1.47 | 1465071.82 | 50373.24 | 0.41 |
| 2024-08-14 | 3.42 | 3.40 | -0.03 | -0.88 | 1201514.62 | 41056.47 | 0.34 |
| 2024-08-13 | 3.40 | 3.43 | 0.03 | 0.88 | 1169079.64 | 39919.20 | 0.33 |
| 2024-08-12 | 3.44 | 3.40 | -0.04 | -1.16 | 1539228.57 | 52536.90 | 0.43 |
| 2024-08-09 | 3.44 | 3.44 | 0.00 | 0.00 | 1072610.32 | 37037.56 | 0.30 |
| 2024-08-08 | 3.46 | 3.44 | -0.02 | -0.58 | 1323471.04 | 45601.31 | 0.37 |
| 2024-08-07 | 3.47 | 3.46 | -0.02 | -0.58 | 1110397.26 | 38527.98 | 0.31 |
| 2024-08-06 | 3.50 | 3.48 | -0.01 | -0.29 | 1488806.60 | 51725.67 | 0.42 |
| 2024-08-05 | 3.52 | 3.49 | -0.04 | -1.13 | 1745278.61 | 61214.02 | 0.49 |
| 2024-08-02 | 3.53 | 3.53 | -0.01 | -0.28 | 1400898.68 | 49559.51 | 0.40 |
| 2024-08-01 | 3.55 | 3.54 | -0.01 | -0.28 | 1812423.68 | 64357.29 | 0.51 |
| 2024-07-31 | 3.55 | 3.55 | 0.01 | 0.28 | 1857781.08 | 66184.71 | 0.52 |
| 2024-07-30 | 3.60 | 3.54 | -0.07 | -1.94 | 1766280.57 | 62929.56 | 0.50 |
| 2024-07-29 | 3.53 | 3.61 | 0.08 | 2.27 | 1974287.22 | 70646.91 | 0.56 |
| 2024-07-26 | 3.50 | 3.53 | -0.03 | -0.84 | 2383458.91 | 84035.91 | 0.67 |
| 2024-07-25 | 3.65 | 3.56 | -0.10 | -2.73 | 4363945.71 | 153801.78 | 1.23 |
| 2024-07-24 | 3.73 | 3.66 | -0.08 | -2.14 | 2384822.94 | 87917.08 | 0.67 |
| 2024-07-23 | 3.75 | 3.74 | -0.02 | -0.53 | 1207081.13 | 45440.48 | 0.34 |
| 2024-07-22 | 3.79 | 3.76 | -0.03 | -0.79 | 1245129.21 | 46772.29 | 0.35 |
| 2024-07-19 | 3.79 | 3.79 | -0.01 | -0.26 | 1449111.61 | 54698.31 | 0.41 |
| 2024-07-18 | 3.80 | 3.80 | 0.00 | 0.00 | 1045074.67 | 39491.85 | 0.29 |
| 2024-07-17 | 3.77 | 3.80 | 0.03 | 0.80 | 1300354.56 | 49301.61 | 0.37 |
| 2024-07-16 | 3.76 | 3.77 | 0.01 | 0.27 | 1116933.47 | 41966.73 | 0.31 |
| 2024-07-15 | 3.73 | 3.76 | 0.03 | 0.80 | 1105401.03 | 41394.77 | 0.31 |
| 2024-07-12 | 3.68 | 3.73 | 0.06 | 1.64 | 1587539.88 | 59010.44 | 0.45 |
| 2024-07-11 | 3.91 | 3.89 | 0.00 | 0.00 | 1355623.50 | 52743.73 | 0.38 |
| 2024-07-10 | 3.87 | 3.89 | 0.02 | 0.52 | 1377096.65 | 53689.02 | 0.39 |
| 2024-07-09 | 3.86 | 3.87 | 0.02 | 0.52 | 1239269.69 | 47766.47 | 0.35 |
| 2024-07-08 | 3.84 | 3.85 | 0.02 | 0.52 | 1150010.42 | 44336.19 | 0.32 |
| 2024-07-05 | 3.86 | 3.83 | -0.02 | -0.52 | 1334231.81 | 51233.21 | 0.38 |
| 2024-07-04 | 3.86 | 3.85 | -0.01 | -0.26 | 1167484.68 | 45044.46 | 0.33 |
| 2024-07-03 | 3.87 | 3.86 | -0.01 | -0.26 | 1354783.05 | 52293.15 | 0.38 |
| 2024-07-02 | 3.81 | 3.87 | 0.06 | 1.58 | 1528140.97 | 58904.43 | 0.43 |
| 2024-07-01 | 3.78 | 3.81 | 0.02 | 0.53 | 935027.97 | 35558.07 | 0.26 |
| 2024-06-28 | 3.77 | 3.79 | 0.03 | 0.80 | 1176254.78 | 44535.21 | 0.33 |
| 2024-06-27 | 3.75 | 3.76 | 0.02 | 0.54 | 1482082.73 | 55792.70 | 0.42 |
| 2024-06-26 | 3.70 | 3.74 | 0.04 | 1.08 | 1010120.64 | 37697.12 | 0.28 |
| 2024-06-25 | 3.69 | 3.70 | 0.02 | 0.54 | 1412963.90 | 52446.98 | 0.40 |
| 2024-06-24 | 3.71 | 3.68 | -0.05 | -1.34 | 1337966.22 | 49320.10 | 0.38 |
| 2024-06-21 | 3.73 | 3.73 | 0.00 | 0.00 | 1110632.72 | 41371.06 | 0.31 |
| 2024-06-20 | 3.77 | 3.73 | -0.04 | -1.06 | 775383.60 | 28994.09 | 0.22 |
| 2024-06-19 | 3.75 | 3.77 | 0.02 | 0.53 | 1106364.70 | 41710.17 | 0.31 |
| 2024-06-18 | 3.73 | 3.75 | 0.02 | 0.54 | 942195.28 | 35199.63 | 0.27 |
| 2024-06-17 | 3.77 | 3.73 | -0.04 | -1.06 | 1529566.14 | 57129.29 | 0.43 |
| 2024-06-14 | 3.77 | 3.77 | 0.00 | 0.00 | 2186298.40 | 82411.91 | 0.62 |
| 2024-06-13 | 3.80 | 3.77 | -0.03 | -0.79 | 1408734.60 | 53168.38 | 0.40 |
| 2024-06-12 | 3.80 | 3.80 | 0.01 | 0.26 | 1241616.85 | 46935.73 | 0.35 |
| 2024-06-11 | 3.84 | 3.79 | -0.06 | -1.56 | 1456148.95 | 55417.04 | 0.41 |
| 2024-06-07 | 3.81 | 3.85 | 0.04 | 1.05 | 1001191.84 | 38387.40 | 0.28 |
| 2024-06-06 | 3.84 | 3.81 | -0.03 | -0.78 | 1109103.90 | 42354.18 | 0.31 |
| 2024-06-05 | 3.87 | 3.84 | -0.02 | -0.52 | 863640.15 | 33226.44 | 0.24 |
| 2024-06-04 | 3.85 | 3.86 | 0.00 | 0.00 | 948137.22 | 36589.97 | 0.27 |
| 2024-06-03 | 3.90 | 3.86 | -0.05 | -1.28 | 1928024.44 | 74542.01 | 0.54 |
| 2024-05-31 | 3.90 | 3.91 | 0.02 | 0.51 | 1287699.24 | 50336.10 | 0.36 |
| 2024-05-30 | 3.91 | 3.89 | -0.02 | -0.51 | 1281647.91 | 50043.35 | 0.36 |
| 2024-05-29 | 3.94 | 3.91 | -0.03 | -0.76 | 1288325.19 | 50722.54 | 0.36 |
| 2024-05-28 | 3.98 | 3.94 | -0.04 | -1.01 | 1298766.21 | 51351.13 | 0.37 |
| 2024-05-27 | 3.98 | 3.98 | 0.00 | 0.00 | 1335784.10 | 53095.07 | 0.38 |
| 2024-05-24 | 3.99 | 3.98 | -0.01 | -0.25 | 1103711.54 | 44099.80 | 0.31 |
| 2024-05-23 | 4.03 | 3.99 | -0.04 | -0.99 | 1457333.46 | 58383.07 | 0.41 |
| 2024-05-22 | 3.99 | 4.03 | 0.04 | 1.00 | 2024862.12 | 81457.95 | 0.57 |
| 2024-05-21 | 3.98 | 3.99 | 0.02 | 0.50 | 1485160.35 | 59169.52 | 0.42 |
| 2024-05-20 | 3.97 | 3.97 | 0.01 | 0.25 | 1959063.61 | 77986.62 | 0.55 |
| 2024-05-17 | 3.91 | 3.96 | 0.06 | 1.54 | 1951195.12 | 76823.62 | 0.55 |
| 2024-05-16 | 3.88 | 3.90 | 0.02 | 0.52 | 1747881.19 | 68199.66 | 0.49 |
| 2024-05-15 | 3.89 | 3.88 | -0.01 | -0.26 | 888602.63 | 34468.53 | 0.25 |
| 2024-05-14 | 3.90 | 3.89 | -0.01 | -0.26 | 1097499.04 | 42729.48 | 0.31 |
日K线
周K线
月K线
