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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.51 | 11.69 | 11.44 | 11.69 | +1.64% | 3.76 | 3.20% |
| 2025-06-24 | 11.11 | 11.65 | 11.11 | 11.50 | +3.48% | 4.31 | 3.71% |
| 2025-06-23 | 10.68 | 11.13 | 10.62 | 11.11 | +3.22% | 2.68 | 2.41% |
| 2025-06-20 | 10.99 | 11.05 | 10.74 | 10.76 | -2.07% | 2.23 | 2.03% |
| 2025-06-19 | 11.37 | 11.43 | 10.97 | 10.99 | -3.56% | 3.26 | 2.88% |
| 2025-06-18 | 11.40 | 11.44 | 11.26 | 11.40 | -0.52% | 2.54 | 2.20% |
| 2025-06-17 | 11.62 | 11.68 | 11.39 | 11.46 | -1.36% | 3.22 | 2.76% |
| 2025-06-16 | 11.46 | 11.81 | 11.44 | 11.62 | +0.95% | 3.99 | 3.37% |
| 2025-06-13 | 11.77 | 11.88 | 11.44 | 11.51 | -3.65% | 6.67 | 5.66% |
| 2025-06-12 | 11.42 | 12.43 | 11.37 | 11.94 | +3.79% | 10.76 | 8.80% |
| 2025-06-11 | 11.47 | 11.69 | 11.41 | 11.51 | +0.69% | 3.94 | 3.36% |
| 2025-06-10 | 11.77 | 11.77 | 11.27 | 11.43 | -3.67% | 6.58 | 5.63% |
| 2025-06-09 | 11.43 | 11.96 | 11.30 | 11.86 | +3.81% | 9.16 | 7.74% |
| 2025-06-06 | 11.10 | 11.71 | 11.10 | 11.43 | +3.78% | 8.53 | 7.33% |
| 2025-06-05 | 10.87 | 11.04 | 10.76 | 11.01 | +1.27% | 3.97 | 3.58% |
| 2025-06-04 | 10.83 | 10.92 | 10.76 | 10.87 | 0.00% | 2.54 | 2.30% |
| 2025-06-03 | 10.60 | 11.19 | 10.56 | 10.87 | +3.10% | 4.52 | 4.10% |
| 2025-05-30 | 10.73 | 10.75 | 10.52 | 10.55 | -2.38% | 2.21 | 2.05% |
| 2025-05-29 | 10.60 | 10.81 | 10.60 | 10.80 | +1.68% | 2.28 | 2.09% |
| 2025-05-28 | 10.76 | 10.84 | 10.58 | 10.63 | -1.11% | 2.18 | 2.00% |