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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.58 | 11.90 | 11.58 | 11.89 | +2.41% | 0.64 | 0.68% |
| 2025-06-23 | 11.27 | 11.65 | 11.27 | 11.61 | +2.11% | 0.52 | 0.57% |
| 2025-06-20 | 11.59 | 11.69 | 11.30 | 11.37 | -1.81% | 0.63 | 0.69% |
| 2025-06-19 | 11.73 | 11.78 | 11.54 | 11.58 | -1.36% | 0.54 | 0.58% |
| 2025-06-18 | 11.73 | 11.84 | 11.61 | 11.74 | -0.25% | 0.52 | 0.56% |
| 2025-06-17 | 11.84 | 11.90 | 11.69 | 11.77 | -0.59% | 0.61 | 0.65% |
| 2025-06-16 | 11.59 | 11.96 | 11.52 | 11.84 | +2.24% | 0.93 | 0.98% |
| 2025-06-13 | 11.96 | 12.04 | 11.55 | 11.58 | -3.98% | 1.05 | 1.12% |
| 2025-06-12 | 12.03 | 12.17 | 11.94 | 12.06 | +0.17% | 0.79 | 0.82% |
| 2025-06-11 | 11.85 | 12.07 | 11.85 | 12.04 | +0.84% | 0.65 | 0.68% |
| 2025-06-10 | 11.96 | 12.03 | 11.73 | 11.94 | -0.58% | 0.74 | 0.78% |
| 2025-06-09 | 12.01 | 12.02 | 11.85 | 12.01 | +1.01% | 0.57 | 0.59% |
| 2025-06-06 | 11.93 | 12.02 | 11.79 | 11.89 | -0.42% | 0.44 | 0.46% |
| 2025-06-05 | 11.78 | 11.98 | 11.74 | 11.94 | +1.36% | 0.80 | 0.84% |
| 2025-06-04 | 11.74 | 11.83 | 11.68 | 11.78 | +0.34% | 0.43 | 0.46% |
| 2025-06-03 | 11.74 | 11.98 | 11.65 | 11.74 | +0.26% | 0.73 | 0.78% |
| 2025-05-30 | 11.89 | 11.98 | 11.67 | 11.71 | -2.09% | 0.48 | 0.51% |
| 2025-05-29 | 11.56 | 11.97 | 11.52 | 11.96 | +3.64% | 0.79 | 0.84% |
| 2025-05-28 | 11.69 | 11.74 | 11.50 | 11.54 | -1.28% | 0.36 | 0.39% |
| 2025-05-27 | 11.73 | 11.75 | 11.58 | 11.69 | 0.00% | 0.38 | 0.41% |