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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.70 | 11.73 | 11.60 | 11.64 | -0.51% | 1.86 | 1.58% |
| 2025-09-16 | 11.65 | 11.70 | 11.53 | 11.70 | +0.34% | 2.23 | 1.90% |
| 2025-09-15 | 11.79 | 11.79 | 11.63 | 11.66 | -1.27% | 1.84 | 1.56% |
| 2025-09-12 | 11.86 | 12.00 | 11.77 | 11.81 | -0.08% | 2.35 | 1.97% |
| 2025-09-11 | 11.56 | 11.83 | 11.42 | 11.82 | +1.89% | 2.71 | 2.29% |
| 2025-09-10 | 11.47 | 11.69 | 11.46 | 11.60 | +0.87% | 1.73 | 1.48% |
| 2025-09-09 | 11.71 | 11.72 | 11.39 | 11.50 | -1.70% | 2.21 | 1.90% |
| 2025-09-08 | 11.76 | 11.76 | 11.56 | 11.70 | -0.25% | 2.52 | 2.14% |
| 2025-09-05 | 11.53 | 11.73 | 11.38 | 11.73 | +2.08% | 2.20 | 1.88% |
| 2025-09-04 | 11.65 | 11.83 | 11.26 | 11.49 | -0.94% | 3.09 | 2.64% |
| 2025-09-03 | 12.11 | 12.16 | 11.55 | 11.60 | -4.20% | 3.79 | 3.17% |
| 2025-09-02 | 12.81 | 12.82 | 12.04 | 12.11 | -5.37% | 5.80 | 4.67% |
| 2025-09-01 | 12.82 | 13.09 | 12.74 | 12.80 | +0.47% | 4.62 | 3.55% |
| 2025-08-29 | 13.02 | 13.03 | 12.69 | 12.74 | -2.07% | 4.44 | 3.44% |
| 2025-08-28 | 12.80 | 13.09 | 12.49 | 13.01 | +1.24% | 6.65 | 5.13% |
| 2025-08-27 | 13.46 | 13.49 | 12.84 | 12.85 | -2.94% | 10.46 | 7.83% |
| 2025-08-26 | 12.86 | 13.31 | 12.79 | 13.24 | +2.87% | 10.97 | 8.26% |
| 2025-08-25 | 12.85 | 13.05 | 12.78 | 12.87 | +0.23% | 6.87 | 5.27% |
| 2025-08-22 | 12.67 | 12.91 | 12.57 | 12.84 | +0.16% | 5.44 | 4.23% |
| 2025-08-21 | 12.95 | 12.96 | 12.73 | 12.82 | -0.92% | 3.94 | 3.04% |