国脉科技 sz.002093
7.84
-1.26%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.94 | 7.99 | 7.73 | 7.84 | -1.26% | 0.90 | 1.15% |
| 2026-05-22 | 7.92 | 7.99 | 7.78 | 7.94 | +0.76% | 0.79 | 1.00% |
| 2026-05-21 | 8.12 | 8.24 | 7.85 | 7.88 | -2.35% | 1.14 | 1.40% |
| 2026-05-20 | 8.38 | 8.38 | 8.04 | 8.07 | -4.50% | 1.32 | 1.61% |
| 2026-05-19 | 8.14 | 8.46 | 8.09 | 8.45 | +3.81% | 1.35 | 1.62% |
| 2026-05-18 | 8.05 | 8.19 | 8.00 | 8.14 | +0.74% | 0.85 | 1.05% |
| 2026-05-15 | 8.15 | 8.26 | 8.02 | 8.08 | -0.86% | 1.20 | 1.47% |
| 2026-05-14 | 8.58 | 8.60 | 8.14 | 8.15 | -4.68% | 1.64 | 1.97% |
| 2026-05-13 | 8.53 | 8.60 | 8.43 | 8.55 | +0.35% | 1.02 | 1.19% |
| 2026-05-12 | 8.69 | 8.83 | 8.49 | 8.52 | -1.96% | 1.40 | 1.61% |
| 2026-05-11 | 8.82 | 8.86 | 8.61 | 8.69 | -1.03% | 1.45 | 1.66% |
| 2026-05-08 | 8.52 | 8.79 | 8.47 | 8.78 | +3.05% | 1.53 | 1.75% |
| 2026-05-07 | 8.50 | 8.53 | 8.40 | 8.52 | +0.83% | 1.03 | 1.21% |
| 2026-05-06 | 8.36 | 8.50 | 8.35 | 8.45 | +1.56% | 1.32 | 1.55% |
| 2026-04-30 | 8.40 | 8.46 | 8.30 | 8.32 | -1.07% | 1.28 | 1.53% |
| 2026-04-29 | 8.41 | 8.49 | 8.21 | 8.41 | -7.17% | 2.78 | 3.29% |
| 2026-04-28 | 9.35 | 9.35 | 9.02 | 9.06 | -3.41% | 1.35 | 1.46% |
| 2026-04-27 | 9.28 | 9.42 | 9.09 | 9.38 | +1.08% | 1.24 | 1.33% |
| 2026-04-24 | 9.63 | 9.71 | 9.22 | 9.28 | -4.72% | 2.21 | 2.36% |
| 2026-04-23 | 9.78 | 9.84 | 9.68 | 9.74 | -0.92% | 1.22 | 1.24% |