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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.99 | 13.04 | 12.85 | 12.89 | -0.85% | 0.86 | 0.84% |
| 2025-08-18 | 12.74 | 13.38 | 12.73 | 13.00 | +2.93% | 1.81 | 1.74% |
| 2025-08-15 | 12.42 | 12.65 | 12.41 | 12.63 | +1.69% | 0.70 | 0.70% |
| 2025-08-14 | 12.65 | 12.74 | 12.37 | 12.42 | -1.74% | 0.85 | 0.84% |
| 2025-08-13 | 12.66 | 12.76 | 12.60 | 12.64 | -0.32% | 0.68 | 0.68% |
| 2025-08-12 | 12.77 | 12.83 | 12.64 | 12.68 | -1.17% | 0.58 | 0.58% |
| 2025-08-11 | 12.58 | 12.87 | 12.53 | 12.83 | +2.07% | 0.85 | 0.84% |
| 2025-08-08 | 12.81 | 12.86 | 12.52 | 12.57 | -2.33% | 1.02 | 1.01% |
| 2025-08-07 | 12.97 | 13.04 | 12.87 | 12.87 | -0.54% | 0.85 | 0.83% |
| 2025-08-06 | 12.83 | 12.97 | 12.76 | 12.94 | +0.78% | 0.97 | 0.95% |
| 2025-08-05 | 12.90 | 13.00 | 12.77 | 12.84 | -0.39% | 0.96 | 0.94% |
| 2025-08-04 | 12.72 | 12.89 | 12.61 | 12.89 | +0.94% | 1.24 | 1.22% |
| 2025-08-01 | 12.80 | 12.85 | 12.46 | 12.77 | +0.79% | 1.12 | 1.11% |
| 2025-07-31 | 12.70 | 12.87 | 12.58 | 12.67 | -0.08% | 0.88 | 0.87% |
| 2025-07-30 | 12.73 | 12.83 | 12.57 | 12.68 | -0.47% | 0.96 | 0.95% |
| 2025-07-29 | 12.67 | 12.75 | 12.50 | 12.74 | 0.00% | 0.86 | 0.85% |
| 2025-07-28 | 12.79 | 12.87 | 12.59 | 12.74 | -0.39% | 1.20 | 1.19% |
| 2025-07-25 | 12.57 | 12.96 | 12.48 | 12.79 | +1.91% | 1.16 | 1.14% |
| 2025-07-24 | 12.33 | 12.56 | 12.31 | 12.55 | +1.37% | 0.66 | 0.67% |
| 2025-07-23 | 12.30 | 12.44 | 12.30 | 12.38 | +0.24% | 0.64 | 0.65% |