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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.20 | 12.29 | 12.09 | 12.16 | -0.57% | 0.65 | 0.67% |
| 2026-04-20 | 12.05 | 12.54 | 12.04 | 12.23 | +1.41% | 1.06 | 1.09% |
| 2026-04-17 | 12.11 | 12.15 | 11.98 | 12.06 | -0.74% | 0.43 | 0.45% |
| 2026-04-16 | 11.96 | 12.19 | 11.95 | 12.15 | +1.84% | 0.65 | 0.67% |
| 2026-04-15 | 12.12 | 12.15 | 11.93 | 11.93 | -1.08% | 0.50 | 0.53% |
| 2026-04-14 | 12.05 | 12.15 | 11.92 | 12.06 | +0.92% | 0.62 | 0.65% |
| 2026-04-13 | 12.01 | 12.04 | 11.90 | 11.95 | -0.50% | 0.51 | 0.53% |
| 2026-04-10 | 12.06 | 12.18 | 11.99 | 12.01 | +0.67% | 0.42 | 0.44% |
| 2026-04-09 | 12.13 | 12.19 | 11.91 | 11.93 | -2.61% | 0.62 | 0.65% |
| 2026-04-08 | 11.78 | 12.26 | 11.78 | 12.25 | +5.42% | 0.77 | 0.81% |
| 2026-04-07 | 11.60 | 11.66 | 11.54 | 11.62 | +0.61% | 0.36 | 0.38% |
| 2026-04-03 | 11.76 | 11.84 | 11.54 | 11.55 | -1.79% | 0.47 | 0.51% |
| 2026-04-02 | 12.02 | 12.04 | 11.71 | 11.76 | -2.00% | 0.48 | 0.51% |
| 2026-04-01 | 12.00 | 12.05 | 11.89 | 12.00 | +1.35% | 0.63 | 0.66% |
| 2026-03-31 | 11.80 | 12.07 | 11.80 | 11.84 | +0.17% | 0.63 | 0.67% |
| 2026-03-30 | 11.66 | 11.85 | 11.49 | 11.82 | +0.42% | 0.60 | 0.65% |
| 2026-03-27 | 11.51 | 11.82 | 11.48 | 11.77 | +1.47% | 0.53 | 0.57% |
| 2026-03-26 | 11.86 | 11.92 | 11.56 | 11.60 | -2.19% | 0.51 | 0.55% |
| 2026-03-25 | 11.71 | 11.95 | 11.68 | 11.86 | +1.63% | 0.66 | 0.70% |
| 2026-03-24 | 11.61 | 11.77 | 11.45 | 11.67 | +2.64% | 0.80 | 0.87% |