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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.51 | 14.53 | 13.76 | 13.88 | -5.00% | 2.73 | 2.44% |
| 2026-01-15 | 14.44 | 15.10 | 14.44 | 14.61 | -2.08% | 3.19 | 2.73% |
| 2026-01-14 | 14.88 | 15.36 | 14.65 | 14.92 | +0.47% | 5.16 | 4.31% |
| 2026-01-13 | 16.50 | 16.50 | 14.79 | 14.85 | -3.38% | 7.42 | 6.10% |
| 2026-01-12 | 14.13 | 15.37 | 14.06 | 15.37 | +10.02% | 4.39 | 3.72% |
| 2026-01-09 | 13.63 | 14.16 | 13.60 | 13.97 | +3.10% | 2.47 | 2.23% |
| 2026-01-08 | 12.85 | 13.85 | 12.77 | 13.55 | +5.28% | 2.64 | 2.47% |
| 2026-01-07 | 13.01 | 13.16 | 12.86 | 12.87 | -1.45% | 1.27 | 1.23% |
| 2026-01-06 | 12.77 | 13.07 | 12.72 | 13.06 | +2.27% | 1.29 | 1.25% |
| 2026-01-05 | 12.57 | 12.82 | 12.55 | 12.77 | +1.67% | 1.13 | 1.12% |
| 2025-12-31 | 12.37 | 12.63 | 12.34 | 12.56 | +1.78% | 0.97 | 0.98% |
| 2025-12-30 | 12.42 | 12.51 | 12.31 | 12.34 | -0.96% | 0.78 | 0.79% |
| 2025-12-29 | 12.38 | 12.58 | 12.29 | 12.46 | +1.14% | 0.91 | 0.92% |
| 2025-12-26 | 12.35 | 12.47 | 12.29 | 12.32 | -0.24% | 0.68 | 0.69% |
| 2025-12-25 | 12.30 | 12.41 | 12.25 | 12.35 | +0.41% | 0.67 | 0.68% |
| 2025-12-24 | 12.16 | 12.33 | 12.03 | 12.30 | +0.24% | 0.85 | 0.87% |
| 2025-12-23 | 12.20 | 12.37 | 12.10 | 12.27 | +0.49% | 1.15 | 1.18% |
| 2025-12-22 | 12.30 | 12.34 | 12.20 | 12.21 | -0.89% | 0.74 | 0.76% |
| 2025-12-19 | 12.28 | 12.36 | 12.22 | 12.32 | +0.57% | 0.69 | 0.71% |
| 2025-12-18 | 12.26 | 12.37 | 12.17 | 12.25 | -0.89% | 0.72 | 0.74% |