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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.65 | 9.84 | 9.61 | 9.83 | +2.50% | 1.60 | 1.62% |
| 2026-04-21 | 9.73 | 9.73 | 9.53 | 9.59 | -1.64% | 1.00 | 1.03% |
| 2026-04-20 | 9.70 | 9.83 | 9.65 | 9.75 | +0.52% | 1.00 | 1.02% |
| 2026-04-17 | 9.75 | 9.75 | 9.60 | 9.70 | -0.92% | 0.89 | 0.91% |
| 2026-04-16 | 9.67 | 9.83 | 9.67 | 9.79 | +1.35% | 0.99 | 1.01% |
| 2026-04-15 | 9.73 | 9.75 | 9.64 | 9.66 | -0.41% | 0.78 | 0.80% |
| 2026-04-14 | 9.70 | 9.74 | 9.58 | 9.70 | +0.73% | 0.80 | 0.82% |
| 2026-04-13 | 9.63 | 9.67 | 9.56 | 9.63 | +0.10% | 0.66 | 0.68% |
| 2026-04-10 | 9.60 | 9.72 | 9.56 | 9.62 | +1.05% | 0.80 | 0.82% |
| 2026-04-09 | 9.67 | 9.67 | 9.49 | 9.52 | -2.16% | 0.81 | 0.84% |
| 2026-04-08 | 9.45 | 9.74 | 9.45 | 9.73 | +4.96% | 1.31 | 1.35% |
| 2026-04-07 | 9.22 | 9.30 | 9.18 | 9.27 | +0.98% | 0.67 | 0.72% |
| 2026-04-03 | 9.42 | 9.44 | 9.16 | 9.18 | -1.92% | 0.59 | 0.64% |
| 2026-04-02 | 9.59 | 9.61 | 9.33 | 9.36 | -2.50% | 0.79 | 0.83% |
| 2026-04-01 | 9.65 | 9.68 | 9.54 | 9.60 | +1.05% | 0.73 | 0.75% |
| 2026-03-31 | 9.51 | 9.65 | 9.49 | 9.50 | -0.31% | 0.93 | 0.96% |
| 2026-03-30 | 9.33 | 9.55 | 9.28 | 9.53 | +0.42% | 0.91 | 0.95% |
| 2026-03-27 | 9.29 | 9.54 | 9.25 | 9.49 | +0.74% | 0.68 | 0.71% |
| 2026-03-26 | 9.64 | 9.70 | 9.39 | 9.42 | -2.28% | 1.05 | 1.10% |
| 2026-03-25 | 9.50 | 9.68 | 9.50 | 9.64 | +1.90% | 1.29 | 1.34% |