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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.86 | 12.94 | 12.70 | 12.94 | +0.15% | 4.63 | 3.58% |
| 2025-08-19 | 13.18 | 13.18 | 12.91 | 12.92 | -2.26% | 7.01 | 5.34% |
| 2025-08-18 | 13.09 | 13.30 | 12.87 | 13.22 | +1.84% | 11.01 | 8.36% |
| 2025-08-15 | 12.36 | 12.99 | 12.33 | 12.98 | +4.75% | 11.01 | 8.50% |
| 2025-08-14 | 12.66 | 12.67 | 12.37 | 12.39 | -2.13% | 4.90 | 3.87% |
| 2025-08-13 | 12.65 | 12.72 | 12.46 | 12.66 | +0.40% | 6.57 | 5.16% |
| 2025-08-12 | 12.24 | 12.67 | 12.19 | 12.61 | +2.93% | 8.53 | 6.74% |
| 2025-08-11 | 12.17 | 12.28 | 12.07 | 12.25 | +0.16% | 3.13 | 2.54% |
| 2025-08-08 | 12.30 | 12.36 | 12.17 | 12.23 | +0.41% | 4.03 | 3.25% |
| 2025-08-07 | 12.25 | 12.30 | 12.11 | 12.18 | -0.97% | 3.01 | 2.45% |
| 2025-08-06 | 12.31 | 12.32 | 12.24 | 12.30 | +0.16% | 2.92 | 2.36% |
| 2025-08-05 | 12.23 | 12.28 | 12.16 | 12.28 | +0.65% | 2.82 | 2.28% |
| 2025-08-04 | 12.06 | 12.20 | 12.00 | 12.20 | +0.33% | 1.82 | 1.48% |
| 2025-08-01 | 12.07 | 12.16 | 11.90 | 12.16 | +0.83% | 3.20 | 2.63% |
| 2025-07-31 | 12.07 | 12.30 | 11.96 | 12.06 | -0.17% | 3.01 | 2.45% |
| 2025-07-30 | 12.21 | 12.24 | 11.98 | 12.08 | -1.54% | 3.22 | 2.63% |
| 2025-07-29 | 12.32 | 12.33 | 12.08 | 12.27 | -0.81% | 3.76 | 3.05% |
| 2025-07-28 | 12.41 | 12.43 | 12.27 | 12.37 | -0.08% | 2.93 | 2.35% |
| 2025-07-25 | 12.33 | 12.41 | 12.29 | 12.38 | +0.40% | 2.95 | 2.36% |
| 2025-07-24 | 12.28 | 12.35 | 12.21 | 12.33 | +0.57% | 3.31 | 2.66% |