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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.55 | 13.59 | 12.98 | 13.00 | -4.34% | 1.64 | 1.56% |
| 2025-11-18 | 13.21 | 13.67 | 13.09 | 13.59 | +2.88% | 1.89 | 1.77% |
| 2025-11-17 | 13.48 | 13.56 | 13.18 | 13.21 | -3.01% | 1.83 | 1.73% |
| 2025-11-14 | 13.71 | 14.12 | 13.62 | 13.62 | -1.30% | 1.95 | 1.77% |
| 2025-11-13 | 13.70 | 13.89 | 13.55 | 13.80 | +0.29% | 1.30 | 1.19% |
| 2025-11-12 | 13.59 | 13.84 | 13.55 | 13.76 | -0.51% | 1.41 | 1.30% |
| 2025-11-11 | 13.75 | 14.39 | 13.75 | 13.83 | +1.62% | 2.76 | 2.48% |
| 2025-11-10 | 13.50 | 13.71 | 13.46 | 13.61 | +1.26% | 1.28 | 1.19% |
| 2025-11-07 | 13.88 | 13.90 | 13.43 | 13.44 | -3.45% | 1.89 | 1.74% |
| 2025-11-06 | 14.00 | 14.05 | 13.70 | 13.92 | -1.07% | 1.64 | 1.49% |
| 2025-11-05 | 14.06 | 14.20 | 13.84 | 14.07 | -1.19% | 1.67 | 1.50% |
| 2025-11-04 | 14.40 | 14.40 | 14.05 | 14.24 | -1.39% | 2.02 | 1.79% |
| 2025-11-03 | 13.93 | 14.52 | 13.92 | 14.44 | +3.59% | 3.69 | 3.25% |
| 2025-10-31 | 13.60 | 14.08 | 13.53 | 13.94 | +2.50% | 2.36 | 2.12% |
| 2025-10-30 | 13.90 | 13.95 | 13.50 | 13.60 | -2.44% | 1.99 | 1.84% |
| 2025-10-29 | 13.80 | 14.00 | 13.67 | 13.94 | 0.00% | 2.14 | 1.94% |
| 2025-10-28 | 14.15 | 14.35 | 13.84 | 13.94 | -2.86% | 2.97 | 2.65% |
| 2025-10-27 | 14.64 | 14.66 | 14.24 | 14.35 | -2.91% | 4.10 | 3.57% |
| 2025-10-24 | 14.23 | 14.87 | 14.20 | 14.78 | +2.92% | 4.99 | 4.31% |
| 2025-10-23 | 14.20 | 14.58 | 14.13 | 14.36 | -1.51% | 4.53 | 3.99% |