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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.27 | 12.37 | 12.02 | 12.36 | +0.49% | 0.91 | 0.93% |
| 2025-12-16 | 12.50 | 12.54 | 12.20 | 12.30 | -1.20% | 0.87 | 0.89% |
| 2025-12-15 | 12.59 | 12.66 | 12.41 | 12.45 | -1.89% | 0.57 | 0.57% |
| 2025-12-12 | 12.65 | 12.74 | 12.55 | 12.69 | +0.08% | 0.81 | 0.81% |
| 2025-12-11 | 12.95 | 12.95 | 12.64 | 12.68 | -2.31% | 0.91 | 0.90% |
| 2025-12-10 | 12.99 | 13.07 | 12.75 | 12.98 | +0.15% | 0.78 | 0.76% |
| 2025-12-09 | 13.02 | 13.19 | 12.90 | 12.96 | -0.92% | 0.66 | 0.64% |
| 2025-12-08 | 13.06 | 13.19 | 13.02 | 13.08 | +0.15% | 0.93 | 0.89% |
| 2025-12-05 | 13.21 | 13.22 | 12.90 | 13.06 | -0.53% | 0.80 | 0.77% |
| 2025-12-04 | 13.12 | 13.21 | 12.92 | 13.13 | +0.31% | 0.78 | 0.75% |
| 2025-12-03 | 13.60 | 13.60 | 13.03 | 13.09 | -3.96% | 1.14 | 1.08% |
| 2025-12-02 | 13.58 | 13.68 | 13.38 | 13.63 | +0.29% | 0.99 | 0.92% |
| 2025-12-01 | 13.63 | 13.65 | 13.44 | 13.59 | +0.15% | 0.93 | 0.86% |
| 2025-11-28 | 13.32 | 13.64 | 13.16 | 13.57 | +1.95% | 1.30 | 1.21% |
| 2025-11-27 | 13.39 | 13.64 | 13.29 | 13.31 | -0.15% | 1.12 | 1.05% |
| 2025-11-26 | 13.69 | 13.76 | 13.28 | 13.33 | -1.99% | 1.28 | 1.20% |
| 2025-11-25 | 13.36 | 13.74 | 13.30 | 13.60 | +1.72% | 2.10 | 1.93% |
| 2025-11-24 | 12.88 | 13.55 | 12.76 | 13.37 | +4.05% | 1.89 | 1.80% |
| 2025-11-21 | 12.81 | 13.06 | 12.68 | 12.85 | -0.31% | 1.39 | 1.35% |
| 2025-11-20 | 13.05 | 13.15 | 12.84 | 12.89 | -0.85% | 1.02 | 0.99% |