国脉文化 sh.600640
12.34
-3.97%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.88 | 12.96 | 12.03 | 12.34 | -3.97% | 2.96 | 3.01% |
| 2026-05-21 | 13.38 | 13.69 | 12.84 | 12.85 | -4.10% | 3.44 | 3.25% |
| 2026-05-20 | 14.06 | 14.24 | 13.28 | 13.40 | -2.33% | 4.58 | 4.21% |
| 2026-05-19 | 13.77 | 14.60 | 13.50 | 13.72 | -0.72% | 6.55 | 5.88% |
| 2026-05-18 | 12.80 | 13.82 | 12.76 | 13.82 | +10.03% | 2.89 | 2.72% |
| 2026-05-15 | 12.73 | 13.05 | 12.47 | 12.56 | -0.95% | 1.18 | 1.16% |
| 2026-05-14 | 13.28 | 13.28 | 12.67 | 12.68 | -4.59% | 1.47 | 1.43% |
| 2026-05-13 | 12.59 | 13.40 | 12.53 | 13.29 | +5.56% | 2.20 | 2.13% |
| 2026-05-12 | 12.75 | 12.78 | 12.50 | 12.59 | -1.49% | 0.79 | 0.79% |
| 2026-05-11 | 12.90 | 13.00 | 12.73 | 12.78 | -0.78% | 0.75 | 0.74% |
| 2026-05-08 | 12.69 | 13.01 | 12.66 | 12.88 | +1.34% | 1.09 | 1.06% |
| 2026-05-07 | 12.55 | 12.74 | 12.38 | 12.71 | +1.44% | 0.99 | 0.99% |
| 2026-05-06 | 12.45 | 12.65 | 12.43 | 12.53 | +1.05% | 0.89 | 0.89% |
| 2026-04-30 | 12.60 | 12.64 | 12.36 | 12.40 | -1.59% | 0.81 | 0.81% |
| 2026-04-29 | 12.62 | 12.80 | 12.54 | 12.60 | -0.79% | 0.82 | 0.82% |
| 2026-04-28 | 12.82 | 12.95 | 12.60 | 12.70 | -0.94% | 0.80 | 0.79% |
| 2026-04-27 | 12.76 | 13.02 | 12.53 | 12.82 | -0.16% | 1.02 | 1.00% |
| 2026-04-24 | 12.55 | 13.05 | 12.42 | 12.84 | +1.10% | 1.57 | 1.54% |
| 2026-04-23 | 12.34 | 12.80 | 12.17 | 12.70 | +2.92% | 1.50 | 1.51% |
| 2026-04-22 | 12.12 | 12.36 | 12.05 | 12.34 | +1.48% | 0.85 | 0.88% |