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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.81 | 11.97 | 11.78 | 11.85 | -0.50% | 2.88 | 2.41% |
| 2026-01-16 | 12.27 | 12.36 | 11.77 | 11.91 | -2.70% | 4.78 | 3.96% |
| 2026-01-15 | 12.43 | 12.51 | 12.13 | 12.24 | -2.63% | 4.37 | 3.54% |
| 2026-01-14 | 12.48 | 12.83 | 12.30 | 12.57 | +1.70% | 7.26 | 5.74% |
| 2026-01-13 | 12.83 | 12.83 | 12.32 | 12.36 | -2.68% | 6.15 | 4.89% |
| 2026-01-12 | 12.34 | 12.75 | 12.32 | 12.70 | +4.79% | 8.33 | 6.59% |
| 2026-01-09 | 11.95 | 12.12 | 11.92 | 12.12 | +1.25% | 5.13 | 4.23% |
| 2026-01-08 | 11.80 | 12.09 | 11.75 | 11.97 | +1.18% | 4.12 | 3.42% |
| 2026-01-07 | 12.05 | 12.07 | 11.81 | 11.83 | -1.42% | 4.16 | 3.47% |
| 2026-01-06 | 11.96 | 12.06 | 11.85 | 12.00 | +0.08% | 5.72 | 4.75% |
| 2026-01-05 | 11.53 | 12.14 | 11.48 | 11.99 | +4.26% | 7.58 | 6.34% |
| 2025-12-31 | 11.42 | 11.73 | 11.31 | 11.50 | +0.79% | 4.05 | 3.50% |
| 2025-12-30 | 11.45 | 11.55 | 11.38 | 11.41 | -1.04% | 2.70 | 2.34% |
| 2025-12-29 | 11.51 | 11.65 | 11.47 | 11.53 | -0.17% | 2.83 | 2.44% |
| 2025-12-26 | 11.48 | 11.68 | 11.37 | 11.55 | +0.26% | 4.27 | 3.67% |
| 2025-12-25 | 11.42 | 11.54 | 11.41 | 11.52 | +0.44% | 2.80 | 2.42% |
| 2025-12-24 | 11.26 | 11.55 | 11.25 | 11.47 | +1.33% | 2.92 | 2.53% |
| 2025-12-23 | 11.54 | 11.54 | 11.26 | 11.32 | -1.99% | 3.28 | 2.86% |
| 2025-12-22 | 11.49 | 11.60 | 11.41 | 11.55 | +0.70% | 3.19 | 2.74% |
| 2025-12-19 | 11.38 | 11.64 | 11.32 | 11.47 | +1.06% | 3.86 | 3.34% |