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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.31 | 11.34 | 11.12 | 11.32 | -0.44% | 1.34 | 1.19% |
| 2025-10-22 | 11.18 | 11.38 | 11.09 | 11.37 | +1.70% | 1.72 | 1.51% |
| 2025-10-21 | 10.96 | 11.20 | 10.96 | 11.18 | +2.01% | 1.26 | 1.12% |
| 2025-10-20 | 10.96 | 11.05 | 10.88 | 10.96 | +0.83% | 0.93 | 0.84% |
| 2025-10-17 | 11.16 | 11.21 | 10.87 | 10.87 | -2.77% | 1.51 | 1.37% |
| 2025-10-16 | 11.30 | 11.36 | 11.11 | 11.18 | -1.50% | 1.44 | 1.27% |
| 2025-10-15 | 11.19 | 11.47 | 11.05 | 11.35 | +2.44% | 2.04 | 1.79% |
| 2025-10-14 | 11.30 | 11.38 | 11.06 | 11.08 | -1.51% | 1.57 | 1.39% |
| 2025-10-13 | 11.07 | 11.28 | 10.84 | 11.25 | -0.62% | 1.71 | 1.53% |
| 2025-10-10 | 11.42 | 11.42 | 11.29 | 11.32 | -1.14% | 1.59 | 1.39% |
| 2025-10-09 | 11.29 | 11.46 | 11.25 | 11.45 | +1.69% | 1.84 | 1.60% |
| 2025-09-30 | 11.26 | 11.33 | 11.21 | 11.26 | +0.63% | 1.24 | 1.09% |
| 2025-09-29 | 11.15 | 11.24 | 10.98 | 11.19 | +0.27% | 1.68 | 1.50% |
| 2025-09-26 | 11.47 | 11.47 | 11.16 | 11.16 | -2.70% | 1.92 | 1.69% |
| 2025-09-25 | 11.44 | 11.62 | 11.36 | 11.47 | +0.26% | 2.00 | 1.72% |
| 2025-09-24 | 11.16 | 11.45 | 11.10 | 11.44 | +2.05% | 1.86 | 1.63% |
| 2025-09-23 | 11.42 | 11.48 | 10.97 | 11.21 | -1.75% | 2.38 | 2.12% |
| 2025-09-22 | 11.26 | 11.41 | 11.22 | 11.41 | +1.24% | 1.63 | 1.43% |
| 2025-09-19 | 11.42 | 11.53 | 11.18 | 11.27 | -1.49% | 2.55 | 2.23% |
| 2025-09-18 | 11.66 | 11.80 | 11.37 | 11.44 | -1.72% | 3.57 | 3.05% |