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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.40 | 9.47 | 9.24 | 9.46 | +2.49% | 1.31 | 1.39% |
| 2026-03-23 | 9.71 | 9.71 | 9.15 | 9.23 | -6.77% | 2.00 | 2.10% |
| 2026-03-20 | 10.32 | 10.39 | 9.88 | 9.90 | -3.98% | 1.56 | 1.54% |
| 2026-03-19 | 10.46 | 10.51 | 10.28 | 10.31 | -2.46% | 1.07 | 1.02% |
| 2026-03-18 | 10.38 | 10.58 | 10.35 | 10.57 | +1.93% | 1.03 | 0.98% |
| 2026-03-17 | 10.60 | 10.66 | 10.35 | 10.37 | -2.17% | 1.04 | 0.98% |
| 2026-03-16 | 10.53 | 10.60 | 10.46 | 10.60 | +0.66% | 0.83 | 0.78% |
| 2026-03-13 | 10.67 | 10.70 | 10.50 | 10.53 | -1.59% | 1.10 | 1.03% |
| 2026-03-12 | 10.80 | 10.87 | 10.66 | 10.70 | -1.20% | 1.17 | 1.09% |
| 2026-03-11 | 10.88 | 10.96 | 10.83 | 10.83 | -0.28% | 1.21 | 1.10% |
| 2026-03-10 | 10.79 | 10.94 | 10.77 | 10.86 | +1.50% | 1.47 | 1.34% |
| 2026-03-09 | 10.55 | 10.73 | 10.31 | 10.70 | +0.19% | 1.62 | 1.53% |
| 2026-03-06 | 10.60 | 10.71 | 10.55 | 10.68 | +0.09% | 0.95 | 0.89% |
| 2026-03-05 | 10.63 | 10.76 | 10.61 | 10.67 | +2.01% | 1.38 | 1.29% |
| 2026-03-04 | 10.37 | 10.63 | 10.30 | 10.46 | -0.38% | 1.29 | 1.22% |
| 2026-03-03 | 11.08 | 11.13 | 10.45 | 10.50 | -4.98% | 2.78 | 2.56% |
| 2026-03-02 | 11.28 | 11.32 | 11.00 | 11.05 | -3.58% | 2.50 | 2.23% |
| 2026-02-27 | 11.38 | 11.49 | 11.31 | 11.46 | +0.79% | 1.85 | 1.61% |
| 2026-02-26 | 11.44 | 11.44 | 11.31 | 11.37 | -0.26% | 1.49 | 1.30% |
| 2026-02-25 | 11.34 | 11.41 | 11.32 | 11.40 | +1.15% | 1.83 | 1.59% |