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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.41 | 14.66 | 14.16 | 14.22 | -1.25% | 2.02 | 1.76% |
| 2026-02-12 | 14.68 | 14.70 | 14.23 | 14.40 | -1.50% | 2.15 | 1.87% |
| 2026-02-11 | 15.00 | 15.01 | 14.54 | 14.62 | -3.50% | 3.64 | 3.11% |
| 2026-02-10 | 14.67 | 15.49 | 14.62 | 15.15 | +2.57% | 6.01 | 4.99% |
| 2026-02-09 | 14.10 | 14.78 | 14.08 | 14.77 | +6.95% | 3.47 | 3.00% |
| 2026-02-06 | 13.98 | 14.10 | 13.60 | 13.81 | -2.26% | 2.17 | 1.97% |
| 2026-02-05 | 13.95 | 14.53 | 13.94 | 14.13 | +0.07% | 1.80 | 1.59% |
| 2026-02-04 | 14.25 | 14.30 | 13.87 | 14.12 | -2.35% | 2.82 | 2.52% |
| 2026-02-03 | 14.50 | 14.62 | 14.20 | 14.46 | +0.49% | 2.62 | 2.28% |
| 2026-02-02 | 14.60 | 14.89 | 14.25 | 14.39 | -1.71% | 3.44 | 2.97% |
| 2026-01-30 | 14.12 | 14.76 | 14.00 | 14.64 | +2.23% | 4.74 | 4.10% |
| 2026-01-29 | 13.92 | 14.69 | 13.73 | 14.32 | +1.20% | 3.70 | 3.22% |
| 2026-01-28 | 14.08 | 14.73 | 14.08 | 14.15 | -0.35% | 2.79 | 2.44% |
| 2026-01-27 | 13.93 | 14.23 | 13.73 | 14.20 | +2.68% | 2.97 | 2.67% |
| 2026-01-26 | 13.99 | 14.16 | 13.63 | 13.83 | -1.43% | 1.86 | 1.69% |
| 2026-01-23 | 13.91 | 14.12 | 13.75 | 14.03 | +1.45% | 1.79 | 1.61% |
| 2026-01-22 | 13.55 | 13.93 | 13.53 | 13.83 | +2.22% | 1.82 | 1.66% |
| 2026-01-21 | 13.42 | 13.80 | 13.41 | 13.53 | -0.15% | 1.48 | 1.37% |
| 2026-01-20 | 13.76 | 13.85 | 13.46 | 13.55 | -0.37% | 1.66 | 1.53% |
| 2026-01-19 | 13.65 | 13.83 | 13.41 | 13.60 | -2.02% | 2.43 | 2.25% |