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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.45 | 11.73 | 11.45 | 11.69 | +1.83% | 0.57 | 0.62% |
| 2025-05-23 | 11.74 | 11.78 | 11.48 | 11.48 | -2.87% | 0.62 | 0.67% |
| 2025-05-22 | 11.94 | 12.18 | 11.69 | 11.82 | +0.17% | 0.89 | 0.93% |
| 2025-05-21 | 11.93 | 11.95 | 11.78 | 11.80 | -1.17% | 0.41 | 0.44% |
| 2025-05-20 | 11.86 | 11.94 | 11.77 | 11.94 | +0.17% | 0.69 | 0.73% |
| 2025-05-19 | 11.49 | 11.95 | 11.42 | 11.92 | +3.92% | 0.93 | 0.99% |
| 2025-05-16 | 11.46 | 11.54 | 11.37 | 11.47 | 0.00% | 0.38 | 0.41% |
| 2025-05-15 | 11.70 | 11.74 | 11.44 | 11.47 | -2.13% | 0.48 | 0.52% |
| 2025-05-14 | 11.70 | 11.78 | 11.58 | 11.72 | +0.17% | 0.44 | 0.47% |
| 2025-05-13 | 11.85 | 11.97 | 11.68 | 11.70 | -0.59% | 0.44 | 0.46% |
| 2025-05-12 | 11.70 | 11.78 | 11.61 | 11.77 | +1.73% | 0.44 | 0.47% |
| 2025-05-09 | 11.82 | 11.83 | 11.54 | 11.57 | -2.11% | 0.49 | 0.53% |
| 2025-05-08 | 11.71 | 11.89 | 11.70 | 11.82 | +0.85% | 0.62 | 0.66% |
| 2025-05-07 | 11.87 | 11.98 | 11.61 | 11.72 | -0.51% | 0.69 | 0.74% |
| 2025-05-06 | 11.47 | 11.81 | 11.47 | 11.78 | +3.42% | 0.75 | 0.80% |