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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.41 | 11.60 | 11.35 | 11.35 | -1.65% | 3.15 | 2.73% |
| 2025-12-17 | 11.42 | 11.57 | 11.13 | 11.54 | +0.70% | 4.73 | 4.14% |
| 2025-12-16 | 12.12 | 12.14 | 11.45 | 11.46 | -5.52% | 5.78 | 4.92% |
| 2025-12-15 | 12.30 | 12.58 | 11.99 | 12.13 | -1.94% | 6.30 | 5.11% |
| 2025-12-12 | 12.60 | 12.72 | 12.33 | 12.37 | -1.90% | 6.45 | 5.12% |
| 2025-12-11 | 13.27 | 13.27 | 12.60 | 12.61 | -5.26% | 9.04 | 7.01% |
| 2025-12-10 | 13.28 | 13.58 | 13.11 | 13.31 | -0.75% | 10.53 | 7.85% |
| 2025-12-09 | 13.54 | 13.88 | 13.32 | 13.41 | -1.32% | 14.90 | 10.92% |
| 2025-12-08 | 14.02 | 14.31 | 13.45 | 13.59 | +3.74% | 27.85 | 20.04% |
| 2025-12-05 | 11.90 | 13.10 | 11.85 | 13.10 | +9.99% | 10.31 | 8.01% |
| 2025-12-04 | 12.23 | 12.35 | 11.89 | 11.91 | -3.56% | 5.01 | 4.12% |
| 2025-12-03 | 12.73 | 12.84 | 12.30 | 12.35 | -2.99% | 5.23 | 4.18% |
| 2025-12-02 | 12.53 | 13.08 | 12.40 | 12.73 | +0.16% | 8.27 | 6.49% |
| 2025-12-01 | 12.61 | 12.90 | 12.36 | 12.71 | -0.70% | 7.82 | 6.14% |
| 2025-11-28 | 12.46 | 13.08 | 12.40 | 12.80 | +1.19% | 9.86 | 7.71% |
| 2025-11-27 | 12.28 | 12.72 | 12.22 | 12.65 | +3.01% | 10.88 | 8.63% |
| 2025-11-26 | 12.30 | 12.50 | 12.22 | 12.28 | -1.44% | 7.45 | 5.99% |
| 2025-11-25 | 12.38 | 12.80 | 12.11 | 12.46 | +2.21% | 14.37 | 11.47% |
| 2025-11-24 | 11.13 | 12.19 | 11.07 | 12.19 | +10.02% | 5.36 | 4.43% |
| 2025-11-21 | 11.50 | 11.70 | 11.01 | 11.08 | -5.86% | 3.38 | 2.97% |