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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.91 | 12.05 | 11.31 | 11.37 | -6.42% | 1.25 | 1.35% |
| 2026-03-20 | 12.60 | 12.75 | 12.13 | 12.15 | -3.57% | 0.98 | 1.00% |
| 2026-03-19 | 12.64 | 12.72 | 12.53 | 12.60 | -1.41% | 0.64 | 0.63% |
| 2026-03-18 | 12.58 | 12.79 | 12.50 | 12.78 | +1.91% | 0.70 | 0.70% |
| 2026-03-17 | 12.75 | 12.85 | 12.51 | 12.54 | -1.42% | 0.61 | 0.60% |
| 2026-03-16 | 12.56 | 12.73 | 12.48 | 12.72 | +0.55% | 0.62 | 0.62% |
| 2026-03-13 | 12.85 | 12.93 | 12.60 | 12.65 | -1.94% | 0.73 | 0.72% |
| 2026-03-12 | 12.98 | 13.05 | 12.84 | 12.90 | -0.62% | 0.70 | 0.68% |
| 2026-03-11 | 12.97 | 13.10 | 12.94 | 12.98 | +0.39% | 0.93 | 0.90% |
| 2026-03-10 | 12.97 | 13.18 | 12.82 | 12.93 | +0.86% | 1.11 | 1.08% |
| 2026-03-09 | 12.65 | 12.90 | 12.45 | 12.82 | +0.79% | 1.11 | 1.10% |
| 2026-03-06 | 12.57 | 12.77 | 12.55 | 12.72 | +0.39% | 0.82 | 0.81% |
| 2026-03-05 | 12.57 | 12.75 | 12.57 | 12.67 | +2.43% | 1.16 | 1.15% |
| 2026-03-04 | 12.52 | 12.71 | 12.32 | 12.37 | -2.21% | 1.18 | 1.19% |
| 2026-03-03 | 13.25 | 13.33 | 12.55 | 12.65 | -4.60% | 1.80 | 1.76% |
| 2026-03-02 | 13.78 | 13.78 | 13.18 | 13.26 | -5.22% | 2.29 | 2.14% |
| 2026-02-27 | 13.97 | 14.08 | 13.91 | 13.99 | -0.21% | 1.41 | 1.27% |
| 2026-02-26 | 13.86 | 14.40 | 13.78 | 14.02 | +1.23% | 2.44 | 2.18% |
| 2026-02-25 | 13.88 | 14.00 | 13.76 | 13.85 | -0.72% | 1.85 | 1.68% |
| 2026-02-24 | 14.26 | 14.35 | 13.80 | 13.95 | -1.90% | 2.01 | 1.81% |