国联证券(601456)股票信息
| 股票代码 | 601456 |
| 股票名称 | 国联证券 |
| 最新价/元 | 12.33 |
| 涨跌额/元 | -0.72 |
| 涨跌幅/% | -5.52 |
| 买入/元 | 12.33 |
| 卖出/元 | 12.34 |
| 昨收/元 | 13.05 |
| 今开/元 | 12.21 |
| 最高/元 | 12.68 |
| 最低/元 | 11.80 |
| 成交量/手 | 1927755.23 |
| 成交额/万 | 233754.42 |
| 股净值/元 | 51.38 |
| 市净率 | 1.91 |
| 总市值/万 | 3491576.32 |
| 流通值/万 | 2945801.20 |
| 换手率/% | 8.07 |
| 入市日期 | 2020-07-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
国联证券(601456)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 12.21 | 12.33 | -0.72 | -5.52 | 1927755.23 | 233754.42 | 8.07 |
| 2024-10-10 | 13.60 | 13.05 | 0.59 | 4.74 | 2966592.55 | 396073.29 | 12.42 |
| 2024-10-09 | 13.69 | 12.46 | -1.38 | -9.97 | 2366526.59 | 315665.09 | 9.91 |
| 2024-10-08 | 13.84 | 13.84 | 1.26 | 10.02 | 1148665.77 | 157822.03 | 4.81 |
| 2024-09-30 | 12.58 | 12.58 | 1.14 | 9.97 | 1552538.35 | 194312.95 | 6.50 |
| 2024-09-27 | 10.98 | 11.44 | 0.71 | 6.62 | 1016526.22 | 112535.70 | 4.25 |
| 2024-09-26 | 10.19 | 10.73 | 0.47 | 4.58 | 1020044.79 | 107031.98 | 4.27 |
| 2024-09-25 | 10.25 | 10.26 | 0.15 | 1.48 | 1057984.53 | 109940.90 | 4.43 |
| 2024-09-24 | 9.77 | 10.11 | 0.46 | 4.77 | 788444.94 | 78552.77 | 3.30 |
| 2024-09-23 | 9.73 | 9.65 | -0.02 | -0.21 | 135867.73 | 13132.17 | 0.57 |
| 2024-09-20 | 9.66 | 9.67 | -0.03 | -0.31 | 163413.30 | 15776.27 | 0.68 |
| 2024-09-19 | 9.60 | 9.70 | 0.14 | 1.46 | 302795.00 | 29307.29 | 1.27 |
| 2024-09-18 | 9.50 | 9.56 | 0.06 | 0.63 | 175379.08 | 16644.50 | 0.73 |
| 2024-09-13 | 9.59 | 9.50 | -0.07 | -0.73 | 202661.51 | 19410.71 | 0.85 |
| 2024-09-12 | 9.61 | 9.57 | -0.05 | -0.52 | 182868.00 | 17579.02 | 0.77 |
| 2024-09-11 | 9.55 | 9.62 | 0.03 | 0.31 | 172155.99 | 16515.63 | 0.72 |
| 2024-09-10 | 9.70 | 9.59 | -0.12 | -1.24 | 283209.49 | 27073.56 | 1.19 |
| 2024-09-09 | 9.60 | 9.71 | 0.00 | 0.00 | 301074.73 | 29160.47 | 1.26 |
| 2024-09-06 | 10.00 | 9.71 | -0.06 | -0.61 | 592980.43 | 58833.81 | 2.48 |
| 2024-09-05 | 9.82 | 9.77 | -0.05 | -0.51 | 448265.73 | 43576.49 | 1.88 |
| 2024-09-04 | 9.61 | 9.82 | 0.35 | 3.70 | 746829.41 | 73460.67 | 3.13 |
| 2024-09-03 | 9.43 | 9.47 | 0.06 | 0.64 | 163776.89 | 15474.80 | 0.69 |
| 2024-09-02 | 9.61 | 9.41 | -0.25 | -2.59 | 252402.89 | 24102.80 | 1.06 |
| 2024-08-30 | 9.44 | 9.66 | 0.22 | 2.33 | 413895.30 | 39933.32 | 1.73 |
| 2024-08-29 | 9.36 | 9.44 | 0.05 | 0.53 | 182150.45 | 17223.59 | 0.76 |
| 2024-08-28 | 9.38 | 9.39 | 0.01 | 0.11 | 133503.45 | 12519.83 | 0.56 |
| 2024-08-27 | 9.60 | 9.38 | -0.23 | -2.39 | 228252.98 | 21502.23 | 0.96 |
| 2024-08-26 | 9.62 | 9.61 | 0.00 | 0.00 | 177221.94 | 17001.88 | 0.74 |
| 2024-08-23 | 9.53 | 9.61 | 0.04 | 0.42 | 244098.00 | 23521.96 | 1.02 |
| 2024-08-22 | 9.86 | 9.57 | -0.19 | -1.95 | 330547.42 | 32180.59 | 1.38 |
| 2024-08-21 | 9.84 | 9.76 | -0.15 | -1.51 | 238734.17 | 23431.98 | 1.00 |
| 2024-08-20 | 9.77 | 9.91 | 0.13 | 1.33 | 439849.67 | 43443.69 | 1.84 |
| 2024-08-19 | 9.76 | 9.78 | -0.07 | -0.71 | 224482.00 | 22033.40 | 0.94 |
| 2024-08-16 | 9.97 | 9.85 | -0.15 | -1.50 | 328057.34 | 32419.55 | 1.37 |
| 2024-08-15 | 10.00 | 10.00 | 0.03 | 0.30 | 529185.06 | 53130.15 | 2.21 |
| 2024-08-14 | 9.70 | 9.97 | 0.18 | 1.84 | 742917.93 | 75078.71 | 3.11 |
| 2024-08-13 | 9.62 | 9.79 | 0.17 | 1.77 | 374415.44 | 36165.49 | 1.57 |
| 2024-08-12 | 9.93 | 9.62 | -0.43 | -4.28 | 619054.56 | 60101.80 | 2.59 |
| 2024-08-09 | 10.56 | 10.05 | 0.22 | 2.24 | 1126940.88 | 116421.07 | 4.72 |
| 2024-08-08 | 9.83 | 9.83 | 0.02 | 0.20 | 296697.00 | 29278.69 | 1.24 |
| 2024-08-07 | 9.88 | 9.81 | -0.07 | -0.71 | 209100.24 | 20558.81 | 0.88 |
| 2024-08-06 | 9.92 | 9.88 | 0.09 | 0.92 | 218809.16 | 21523.17 | 0.92 |
| 2024-08-05 | 9.90 | 9.79 | -0.11 | -1.11 | 304867.58 | 30207.70 | 1.28 |
| 2024-08-02 | 10.22 | 10.04 | -0.23 | -2.24 | 312690.37 | 31767.14 | 1.31 |
| 2024-08-01 | 10.30 | 10.27 | -0.14 | -1.35 | 423971.41 | 43713.56 | 1.77 |
| 2024-07-31 | 9.82 | 10.41 | 0.59 | 6.01 | 795269.83 | 81725.81 | 3.33 |
| 2024-07-30 | 9.74 | 9.82 | 0.09 | 0.93 | 187767.76 | 18408.96 | 0.79 |
| 2024-07-29 | 9.81 | 9.73 | -0.12 | -1.22 | 192230.00 | 18828.52 | 0.80 |
| 2024-07-26 | 9.60 | 9.85 | 0.22 | 2.29 | 294470.57 | 28981.38 | 1.23 |
| 2024-07-25 | 9.44 | 9.63 | 0.16 | 1.69 | 236702.00 | 22750.28 | 0.99 |
| 2024-07-24 | 9.67 | 9.47 | -0.24 | -2.47 | 246962.63 | 23639.37 | 1.03 |
| 2024-07-23 | 9.88 | 9.71 | -0.22 | -2.22 | 286092.00 | 28208.30 | 1.20 |
| 2024-07-22 | 9.98 | 9.93 | 0.04 | 0.40 | 295866.00 | 29367.69 | 1.24 |
| 2024-07-19 | 9.74 | 9.89 | 0.11 | 1.13 | 308154.11 | 30362.04 | 1.29 |
| 2024-07-18 | 9.73 | 9.78 | -0.01 | -0.10 | 259513.99 | 25065.62 | 1.09 |
| 2024-07-17 | 9.77 | 9.79 | 0.04 | 0.41 | 305070.09 | 30073.53 | 1.28 |
| 2024-07-16 | 9.72 | 9.75 | 0.05 | 0.52 | 170955.72 | 16664.52 | 0.72 |
| 2024-07-15 | 9.72 | 9.70 | -0.01 | -0.10 | 138425.00 | 13411.37 | 0.58 |
| 2024-07-12 | 9.67 | 9.71 | 0.00 | 0.00 | 179628.21 | 17393.73 | 0.75 |
| 2024-07-11 | 9.67 | 9.71 | 0.19 | 2.00 | 299204.58 | 29021.40 | 1.25 |
| 2024-07-10 | 9.50 | 9.52 | -0.10 | -1.04 | 234794.00 | 22431.39 | 0.98 |
| 2024-07-09 | 9.48 | 9.62 | 0.16 | 1.69 | 317235.44 | 30198.43 | 1.33 |
| 2024-07-08 | 9.70 | 9.46 | -0.33 | -3.37 | 299108.72 | 28586.93 | 1.25 |
| 2024-07-05 | 9.50 | 9.79 | 0.29 | 3.05 | 496118.00 | 48756.65 | 2.08 |
| 2024-07-04 | 9.82 | 9.50 | -0.32 | -3.26 | 276987.15 | 26658.96 | 1.16 |
| 2024-07-03 | 9.69 | 9.82 | 0.14 | 1.45 | 238291.22 | 23307.16 | 1.00 |
| 2024-07-02 | 9.68 | 9.68 | -0.04 | -0.41 | 217168.00 | 21097.28 | 0.91 |
| 2024-07-01 | 9.62 | 9.72 | 0.08 | 0.83 | 252123.37 | 24359.27 | 1.06 |
| 2024-06-28 | 9.84 | 9.64 | -0.19 | -1.93 | 378548.15 | 37003.54 | 1.58 |
| 2024-06-27 | 10.04 | 9.83 | -0.28 | -2.77 | 225569.00 | 22427.08 | 0.94 |
| 2024-06-26 | 9.92 | 10.11 | 0.17 | 1.71 | 258860.46 | 25875.45 | 1.08 |
| 2024-06-25 | 10.21 | 9.94 | -0.23 | -2.26 | 335611.62 | 33680.94 | 1.40 |
| 2024-06-24 | 10.37 | 10.17 | -0.28 | -2.68 | 297937.44 | 30672.92 | 1.25 |
| 2024-06-21 | 10.50 | 10.45 | 0.00 | 0.00 | 240960.62 | 25318.91 | 1.01 |
| 2024-06-20 | 10.58 | 10.45 | -0.17 | -1.60 | 307910.00 | 32435.47 | 1.29 |
| 2024-06-19 | 10.85 | 10.62 | -0.22 | -2.03 | 315119.03 | 33779.05 | 1.32 |
| 2024-06-18 | 10.63 | 10.84 | 0.18 | 1.69 | 488727.96 | 52801.32 | 2.05 |
| 2024-06-17 | 10.51 | 10.66 | -0.02 | -0.19 | 358039.79 | 37926.54 | 1.50 |
| 2024-06-14 | 10.37 | 10.68 | 0.34 | 3.29 | 722513.41 | 76324.55 | 3.02 |
| 2024-06-13 | 10.42 | 10.34 | -0.08 | -0.77 | 283249.59 | 29382.79 | 1.19 |
| 2024-06-12 | 10.38 | 10.42 | 0.01 | 0.10 | 268729.68 | 28031.71 | 1.12 |
| 2024-06-11 | 10.30 | 10.41 | 0.01 | 0.10 | 321119.43 | 33514.19 | 1.34 |
| 2024-06-07 | 10.63 | 10.40 | -0.14 | -1.33 | 471866.95 | 49154.42 | 1.98 |
| 2024-06-06 | 10.76 | 10.54 | -0.20 | -1.86 | 467561.50 | 49665.40 | 1.96 |
| 2024-06-05 | 10.83 | 10.74 | -0.13 | -1.20 | 331163.83 | 35768.32 | 1.39 |
| 2024-06-04 | 10.74 | 10.87 | 0.10 | 0.93 | 410103.45 | 44466.53 | 1.72 |
| 2024-06-03 | 10.87 | 10.77 | -0.13 | -1.19 | 467926.23 | 50516.48 | 1.96 |
| 2024-05-31 | 11.07 | 10.90 | -0.23 | -2.07 | 550648.62 | 60629.48 | 2.30 |
| 2024-05-30 | 11.00 | 11.13 | 0.06 | 0.54 | 597151.82 | 66320.97 | 2.50 |
| 2024-05-29 | 11.10 | 11.07 | -0.03 | -0.27 | 494389.77 | 54826.25 | 2.07 |
| 2024-05-28 | 11.23 | 11.10 | -0.17 | -1.51 | 538193.00 | 60103.68 | 2.25 |
| 2024-05-27 | 11.38 | 11.27 | -0.04 | -0.35 | 642800.74 | 72085.43 | 2.69 |
| 2024-05-24 | 11.46 | 11.31 | -0.30 | -2.58 | 853658.78 | 97123.84 | 3.57 |
| 2024-05-23 | 11.65 | 11.61 | -0.04 | -0.34 | 1206225.61 | 141958.88 | 5.05 |
| 2024-05-22 | 11.70 | 11.65 | -0.09 | -0.77 | 825019.94 | 96189.55 | 3.45 |
| 2024-05-21 | 11.85 | 11.74 | -0.12 | -1.01 | 975624.96 | 115677.70 | 4.08 |
| 2024-05-20 | 12.15 | 11.86 | -0.34 | -2.79 | 1481658.81 | 176313.50 | 6.20 |
| 2024-05-17 | 12.88 | 12.20 | -0.46 | -3.63 | 2833923.73 | 346720.79 | 11.86 |
| 2024-05-16 | 12.66 | 12.66 | 1.15 | 9.99 | 168605.48 | 21345.45 | 0.71 |
| 2024-05-15 | 11.51 | 11.51 | 1.05 | 10.04 | 37343.00 | 4298.18 | 0.16 |
日K线
周K线
月K线
