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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.32 | 12.42 | 12.24 | 12.26 | -0.49% | 3.43 | 2.76% |
| 2025-07-22 | 12.67 | 12.67 | 12.26 | 12.32 | -2.98% | 6.50 | 5.19% |
| 2025-07-21 | 12.57 | 12.70 | 12.57 | 12.70 | +0.32% | 3.72 | 2.91% |
| 2025-07-18 | 12.82 | 12.85 | 12.63 | 12.66 | -0.70% | 5.16 | 4.02% |
| 2025-07-17 | 12.71 | 12.80 | 12.57 | 12.75 | +0.31% | 5.14 | 4.01% |
| 2025-07-16 | 12.67 | 12.87 | 12.62 | 12.71 | +1.27% | 6.41 | 4.99% |
| 2025-07-15 | 12.66 | 12.70 | 12.41 | 12.55 | -1.02% | 5.55 | 4.36% |
| 2025-07-14 | 12.85 | 12.93 | 12.66 | 12.68 | -1.39% | 5.95 | 4.60% |
| 2025-07-11 | 12.92 | 12.98 | 12.74 | 12.85 | +0.08% | 5.71 | 4.38% |
| 2025-07-10 | 13.10 | 13.17 | 12.79 | 12.84 | -2.41% | 8.15 | 6.21% |
| 2025-07-09 | 13.47 | 13.67 | 13.09 | 13.16 | -2.71% | 11.80 | 8.71% |
| 2025-07-08 | 13.39 | 13.66 | 13.27 | 13.53 | -2.22% | 14.03 | 10.25% |
| 2025-07-07 | 13.18 | 14.36 | 12.92 | 13.83 | +4.02% | 19.68 | 14.22% |
| 2025-07-04 | 13.11 | 14.17 | 12.95 | 13.30 | +3.23% | 24.54 | 18.04% |
| 2025-07-03 | 11.73 | 12.88 | 11.73 | 12.88 | +9.97% | 13.57 | 10.84% |
| 2025-07-02 | 12.03 | 12.10 | 11.52 | 11.72 | +2.07% | 11.21 | 9.38% |
| 2025-07-01 | 11.69 | 11.73 | 11.34 | 11.48 | -2.03% | 4.59 | 3.93% |
| 2025-06-30 | 11.81 | 11.88 | 11.63 | 11.72 | -1.66% | 7.98 | 6.69% |
| 2025-06-27 | 11.06 | 12.19 | 10.88 | 11.91 | +3.53% | 15.31 | 12.90% |
| 2025-06-26 | 11.75 | 11.79 | 11.50 | 11.51 | -1.53% | 3.57 | 3.03% |