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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.79 | 12.06 | 11.40 | 11.77 | +0.34% | 4.01 | 3.40% |
| 2025-11-19 | 12.01 | 12.02 | 11.64 | 11.73 | -2.33% | 2.87 | 2.43% |
| 2025-11-18 | 12.07 | 12.09 | 11.86 | 12.01 | -1.48% | 4.10 | 3.41% |
| 2025-11-17 | 11.84 | 12.33 | 11.84 | 12.19 | +2.44% | 6.78 | 5.53% |
| 2025-11-14 | 11.58 | 12.54 | 11.53 | 11.90 | +2.15% | 6.01 | 4.94% |
| 2025-11-13 | 11.58 | 11.65 | 11.46 | 11.65 | +0.26% | 2.13 | 1.83% |
| 2025-11-12 | 12.00 | 12.00 | 11.49 | 11.62 | -3.17% | 3.25 | 2.76% |
| 2025-11-11 | 12.03 | 12.05 | 11.86 | 12.00 | -0.66% | 3.10 | 2.57% |
| 2025-11-10 | 11.71 | 12.12 | 11.67 | 12.08 | +3.87% | 5.35 | 4.44% |
| 2025-11-07 | 11.60 | 11.78 | 11.55 | 11.63 | -0.43% | 2.33 | 1.99% |
| 2025-11-06 | 11.76 | 11.79 | 11.56 | 11.68 | -1.77% | 3.92 | 3.33% |
| 2025-11-05 | 11.38 | 12.02 | 11.30 | 11.89 | +3.93% | 7.41 | 6.23% |
| 2025-11-04 | 11.35 | 11.52 | 11.24 | 11.44 | +0.88% | 2.52 | 2.19% |
| 2025-11-03 | 11.23 | 11.34 | 11.17 | 11.34 | +0.62% | 1.60 | 1.42% |
| 2025-10-31 | 11.18 | 11.34 | 11.18 | 11.27 | +0.90% | 1.39 | 1.23% |
| 2025-10-30 | 11.41 | 11.42 | 11.15 | 11.17 | -2.70% | 2.14 | 1.88% |
| 2025-10-29 | 11.65 | 11.71 | 11.39 | 11.48 | -0.52% | 2.18 | 1.89% |
| 2025-10-28 | 11.35 | 11.59 | 11.26 | 11.54 | +1.67% | 2.94 | 2.54% |
| 2025-10-27 | 11.51 | 11.52 | 11.28 | 11.35 | -1.48% | 2.75 | 2.40% |
| 2025-10-24 | 11.33 | 11.52 | 11.30 | 11.52 | +1.77% | 2.22 | 1.92% |