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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.30 | 12.36 | 12.19 | 12.33 | +0.82% | 0.58 | 0.59% |
| 2025-09-15 | 12.47 | 12.47 | 12.22 | 12.23 | -2.16% | 0.88 | 0.90% |
| 2025-09-12 | 12.38 | 12.71 | 12.33 | 12.50 | +0.32% | 0.85 | 0.85% |
| 2025-09-11 | 12.27 | 12.47 | 12.09 | 12.46 | +1.96% | 0.83 | 0.85% |
| 2025-09-10 | 12.04 | 12.34 | 12.04 | 12.22 | +1.50% | 0.81 | 0.84% |
| 2025-09-09 | 12.25 | 12.27 | 11.96 | 12.04 | -1.71% | 0.72 | 0.75% |
| 2025-09-08 | 12.16 | 12.27 | 12.09 | 12.25 | +0.57% | 0.74 | 0.76% |
| 2025-09-05 | 12.00 | 12.23 | 11.82 | 12.18 | +1.84% | 0.83 | 0.87% |
| 2025-09-04 | 12.11 | 12.18 | 11.79 | 11.96 | -0.99% | 0.97 | 1.01% |
| 2025-09-03 | 12.35 | 12.42 | 12.06 | 12.08 | -1.95% | 0.88 | 0.91% |
| 2025-09-02 | 12.72 | 12.75 | 12.24 | 12.32 | -3.45% | 1.03 | 1.05% |
| 2025-09-01 | 12.87 | 12.96 | 12.66 | 12.76 | -0.31% | 0.83 | 0.81% |
| 2025-08-29 | 13.01 | 13.06 | 12.76 | 12.80 | -1.69% | 0.87 | 0.85% |
| 2025-08-28 | 12.96 | 13.08 | 12.52 | 13.02 | +0.46% | 1.29 | 1.26% |
| 2025-08-27 | 13.38 | 13.49 | 12.96 | 12.96 | -2.41% | 1.15 | 1.09% |
| 2025-08-26 | 13.18 | 13.40 | 13.10 | 13.28 | +0.68% | 1.25 | 1.18% |
| 2025-08-25 | 13.33 | 13.41 | 13.08 | 13.19 | -1.12% | 1.47 | 1.40% |
| 2025-08-22 | 13.10 | 13.45 | 12.97 | 13.34 | +2.85% | 1.63 | 1.55% |
| 2025-08-21 | 12.99 | 13.09 | 12.89 | 12.97 | -0.15% | 0.80 | 0.77% |
| 2025-08-20 | 12.84 | 12.99 | 12.78 | 12.99 | +0.78% | 0.73 | 0.71% |