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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.25 | 11.28 | 11.13 | 11.27 | +0.90% | 1.41 | 1.25% |
| 2026-02-13 | 11.22 | 11.33 | 11.15 | 11.17 | -0.80% | 1.30 | 1.15% |
| 2026-02-12 | 11.25 | 11.30 | 11.11 | 11.26 | +0.09% | 1.38 | 1.22% |
| 2026-02-11 | 11.32 | 11.41 | 11.22 | 11.25 | -0.71% | 1.64 | 1.44% |
| 2026-02-10 | 11.22 | 11.33 | 11.18 | 11.33 | +0.98% | 1.80 | 1.58% |
| 2026-02-09 | 11.19 | 11.25 | 11.14 | 11.22 | +1.35% | 1.48 | 1.31% |
| 2026-02-06 | 11.11 | 11.16 | 10.97 | 11.07 | -0.45% | 1.42 | 1.27% |
| 2026-02-05 | 11.12 | 11.19 | 11.08 | 11.12 | -0.45% | 1.27 | 1.13% |
| 2026-02-04 | 11.09 | 11.30 | 11.05 | 11.17 | +0.27% | 1.52 | 1.36% |
| 2026-02-03 | 11.04 | 11.15 | 10.92 | 11.14 | +2.01% | 1.59 | 1.43% |
| 2026-02-02 | 11.09 | 11.23 | 10.90 | 10.92 | -1.62% | 1.97 | 1.76% |
| 2026-01-30 | 11.31 | 11.33 | 11.08 | 11.10 | -1.77% | 2.31 | 2.06% |
| 2026-01-29 | 11.29 | 11.50 | 11.10 | 11.30 | -0.62% | 2.64 | 2.32% |
| 2026-01-28 | 11.50 | 11.55 | 11.35 | 11.37 | -1.13% | 2.09 | 1.82% |
| 2026-01-27 | 11.55 | 11.62 | 11.23 | 11.50 | -0.43% | 2.69 | 2.34% |
| 2026-01-26 | 11.85 | 11.89 | 11.44 | 11.55 | -2.61% | 3.71 | 3.17% |
| 2026-01-23 | 11.76 | 11.88 | 11.74 | 11.86 | +0.51% | 2.60 | 2.18% |
| 2026-01-22 | 11.64 | 11.85 | 11.64 | 11.80 | +1.64% | 2.66 | 2.25% |
| 2026-01-21 | 11.51 | 11.70 | 11.41 | 11.61 | +0.43% | 2.57 | 2.20% |
| 2026-01-20 | 11.90 | 11.95 | 11.48 | 11.56 | -2.45% | 4.21 | 3.58% |