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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.60 | 15.11 | 13.50 | 14.58 | +6.11% | 8.08 | 6.92% |
| 2025-10-21 | 13.75 | 14.04 | 13.63 | 13.74 | -2.35% | 3.98 | 3.63% |
| 2025-10-20 | 14.12 | 14.85 | 13.97 | 14.07 | +4.22% | 6.49 | 5.68% |
| 2025-10-17 | 13.68 | 13.78 | 13.35 | 13.50 | -1.53% | 1.50 | 1.40% |
| 2025-10-16 | 13.64 | 13.78 | 13.51 | 13.71 | -0.44% | 1.61 | 1.48% |
| 2025-10-15 | 13.43 | 14.01 | 13.34 | 13.77 | +2.68% | 2.41 | 2.21% |
| 2025-10-14 | 14.00 | 14.07 | 13.34 | 13.41 | -3.66% | 2.73 | 2.51% |
| 2025-10-13 | 13.70 | 14.13 | 13.70 | 13.92 | -3.47% | 2.58 | 2.33% |
| 2025-10-10 | 14.59 | 14.59 | 14.09 | 14.42 | -3.16% | 3.65 | 3.20% |
| 2025-10-09 | 14.47 | 15.29 | 14.25 | 14.89 | +4.49% | 5.91 | 5.04% |
| 2025-09-30 | 14.43 | 14.64 | 14.10 | 14.25 | -3.59% | 4.71 | 4.15% |
| 2025-09-29 | 14.41 | 15.10 | 14.21 | 14.78 | +3.65% | 6.10 | 5.22% |
| 2025-09-26 | 14.10 | 14.85 | 14.00 | 14.26 | +2.30% | 5.74 | 5.04% |
| 2025-09-25 | 13.57 | 14.28 | 13.53 | 13.94 | +1.38% | 4.81 | 4.34% |
| 2025-09-24 | 13.47 | 14.65 | 13.26 | 13.75 | +1.10% | 7.58 | 6.82% |
| 2025-09-23 | 12.53 | 13.64 | 11.98 | 13.60 | +9.68% | 4.91 | 4.71% |
| 2025-09-22 | 12.15 | 12.61 | 12.05 | 12.40 | +3.16% | 1.50 | 1.52% |
| 2025-09-19 | 12.06 | 12.14 | 11.90 | 12.02 | +0.33% | 0.59 | 0.62% |
| 2025-09-18 | 12.28 | 12.32 | 11.88 | 11.98 | -2.44% | 0.89 | 0.92% |
| 2025-09-17 | 12.32 | 12.32 | 12.18 | 12.28 | -0.41% | 0.64 | 0.66% |