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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.45 | 12.46 | 12.29 | 12.35 | -0.88% | 0.58 | 0.59% |
| 2025-07-21 | 12.43 | 12.49 | 12.35 | 12.46 | +0.24% | 0.65 | 0.66% |
| 2025-07-18 | 12.51 | 12.51 | 12.33 | 12.43 | +0.32% | 0.72 | 0.73% |
| 2025-07-17 | 12.29 | 12.41 | 12.24 | 12.39 | +0.65% | 0.61 | 0.62% |
| 2025-07-16 | 12.30 | 12.44 | 12.23 | 12.31 | +0.08% | 0.67 | 0.69% |
| 2025-07-15 | 12.25 | 12.39 | 12.14 | 12.30 | +0.41% | 0.77 | 0.79% |
| 2025-07-14 | 12.43 | 12.48 | 12.16 | 12.25 | -0.97% | 0.89 | 0.91% |
| 2025-07-11 | 12.31 | 12.42 | 12.19 | 12.37 | +0.57% | 0.78 | 0.80% |
| 2025-07-10 | 12.17 | 12.33 | 12.15 | 12.30 | +0.90% | 0.75 | 0.77% |
| 2025-07-09 | 12.11 | 12.36 | 12.08 | 12.19 | +0.33% | 0.75 | 0.77% |
| 2025-07-08 | 12.00 | 12.17 | 11.96 | 12.15 | +1.08% | 0.68 | 0.70% |
| 2025-07-07 | 11.91 | 12.08 | 11.87 | 12.02 | +0.92% | 0.49 | 0.51% |
| 2025-07-04 | 12.03 | 12.04 | 11.87 | 11.91 | -0.91% | 0.59 | 0.62% |
| 2025-07-03 | 11.89 | 12.11 | 11.84 | 12.02 | +0.92% | 0.68 | 0.71% |
| 2025-07-02 | 11.99 | 12.02 | 11.87 | 11.91 | -0.58% | 0.55 | 0.58% |
| 2025-07-01 | 12.12 | 12.19 | 11.89 | 11.98 | -1.07% | 0.61 | 0.63% |
| 2025-06-30 | 11.97 | 12.14 | 11.95 | 12.11 | +1.17% | 0.68 | 0.71% |
| 2025-06-27 | 11.98 | 12.09 | 11.93 | 11.97 | 0.00% | 0.47 | 0.50% |
| 2025-06-26 | 12.03 | 12.09 | 11.90 | 11.97 | -0.50% | 0.57 | 0.59% |
| 2025-06-25 | 11.83 | 12.05 | 11.82 | 12.03 | +1.18% | 0.63 | 0.66% |