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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.78 | 10.81 | 10.65 | 10.75 | -0.73% | 2.50 | 2.30% |
| 2025-05-26 | 10.70 | 10.89 | 10.70 | 10.82 | +0.74% | 2.51 | 2.28% |
| 2025-05-23 | 11.07 | 11.14 | 10.73 | 10.75 | -3.21% | 4.38 | 3.94% |
| 2025-05-22 | 11.39 | 11.48 | 11.10 | 11.10 | -3.36% | 4.57 | 4.00% |
| 2025-05-21 | 11.88 | 11.88 | 11.45 | 11.49 | -2.85% | 4.77 | 4.04% |
| 2025-05-20 | 11.69 | 11.92 | 11.51 | 11.82 | +0.93% | 5.05 | 4.24% |
| 2025-05-19 | 11.64 | 11.77 | 11.44 | 11.72 | +0.25% | 4.60 | 3.90% |
| 2025-05-16 | 11.64 | 11.81 | 11.59 | 11.69 | -0.84% | 5.07 | 4.26% |
| 2025-05-15 | 12.06 | 12.08 | 11.75 | 11.78 | -3.17% | 7.88 | 6.54% |
| 2025-05-14 | 11.77 | 12.23 | 11.70 | 12.17 | +1.57% | 15.19 | 12.38% |
| 2025-05-13 | 11.37 | 12.35 | 11.34 | 11.98 | +6.70% | 20.29 | 16.62% |
| 2025-05-12 | 11.17 | 11.25 | 11.09 | 11.23 | +1.70% | 4.03 | 3.55% |
| 2025-05-09 | 11.37 | 11.37 | 10.96 | 11.04 | -3.30% | 5.19 | 4.60% |
| 2025-05-08 | 11.39 | 11.53 | 11.35 | 11.42 | +0.09% | 5.12 | 4.40% |
| 2025-05-07 | 11.86 | 11.87 | 11.26 | 11.41 | -1.12% | 8.55 | 7.32% |
| 2025-05-06 | 11.16 | 11.54 | 11.07 | 11.54 | +4.86% | 7.72 | 6.70% |