国脉科技 (002093) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	12.12	11.46	-0.67	-5.52%	11.45	12.14	495711	57822	4.92%
2025-12-15	12.30	12.13	-0.24	-1.94%	11.99	12.58	514953	63008	5.12%
2025-12-12	12.60	12.37	-0.24	-1.90%	12.33	12.72	515885	64533	5.12%
2025-12-11	13.27	12.61	-0.70	-5.26%	12.60	13.27	706675	90396	7.02%
2025-12-10	13.28	13.31	-0.10	-0.75%	13.11	13.58	790418	105279	7.85%
2025-12-09	13.54	13.41	-0.18	-1.32%	13.32	13.88	1100425	149048	10.93%
2025-12-08	14.02	13.59	0.49	3.74%	13.45	14.31	2018742	278529	20.05%
2025-12-05	11.90	13.10	1.19	9.99%	11.85	13.10	806588	103089	8.01%
2025-12-04	12.23	11.91	-0.44	-3.56%	11.89	12.35	415215	50078	4.12%
2025-12-03	12.73	12.35	-0.38	-2.99%	12.30	12.84	420665	52268	4.18%
2025-12-02	12.53	12.73	0.02	0.16%	12.40	13.08	654219	82670	6.50%
2025-12-01	12.61	12.71	-0.09	-0.70%	12.36	12.90	618800	78224	6.15%
2025-11-28	12.46	12.80	0.15	1.19%	12.40	13.08	776326	98617	7.71%
2025-11-27	12.28	12.65	0.37	3.01%	12.22	12.72	869959	108830	8.64%
2025-11-26	12.30	12.28	-0.18	-1.44%	12.22	12.50	603487	74468	6.00%
2025-11-25	12.38	12.46	0.27	2.21%	12.11	12.80	1155600	143652	11.48%
2025-11-24	11.13	12.19	1.11	10.02%	11.07	12.19	446639	53620	4.44%
2025-11-21	11.50	11.08	-0.69	-5.86%	11.01	11.70	298792	33808	2.97%
2025-11-20	11.79	11.77	0.04	0.34%	11.40	12.06	342043	40085	3.40%
2025-11-19	12.01	11.73	-0.28	-2.33%	11.64	12.02	244657	28739	2.43%
2025-11-18	12.07	12.01	-0.18	-1.48%	11.86	12.09	343095	40994	3.41%
2025-11-17	11.84	12.19	0.29	2.44%	11.84	12.33	557062	67771	5.53%
2025-11-14	11.58	11.90	0.25	2.15%	11.53	12.54	497839	60055	4.95%
2025-11-13	11.58	11.65	0.03	0.26%	11.46	11.65	184389	21330	1.83%
2025-11-12	12.00	11.62	-0.38	-3.17%	11.49	12.00	277659	32469	2.76%
2025-11-11	12.03	12.00	-0.08	-0.66%	11.86	12.05	259009	30968	2.57%
2025-11-10	11.71	12.08	0.45	3.87%	11.67	12.12	447132	53501	4.44%
2025-11-07	11.60	11.63	-0.05	-0.43%	11.55	11.78	200390	23311	1.99%
2025-11-06	11.76	11.68	-0.21	-1.77%	11.56	11.79	335976	39154	3.34%
2025-11-05	11.38	11.89	0.45	3.93%	11.30	12.02	627695	74142	6.24%
2025-11-04	11.35	11.44	0.10	0.88%	11.24	11.52	221031	25204	2.20%
2025-11-03	11.23	11.34	0.07	0.62%	11.17	11.34	142562	16043	1.42%
2025-10-31	11.18	11.27	0.10	0.90%	11.18	11.34	123435	13921	1.23%
2025-10-30	11.41	11.17	-0.31	-2.70%	11.15	11.42	189683	21357	1.88%
2025-10-29	11.65	11.48	-0.06	-0.52%	11.39	11.71	190106	21801	1.89%
2025-10-28	11.35	11.54	0.19	1.67%	11.26	11.59	256088	29354	2.54%
2025-10-27	11.51	11.35	-0.17	-1.48%	11.28	11.52	242121	27506	2.41%
2025-10-24	11.33	11.52	0.20	1.77%	11.30	11.52	193605	22154	1.92%
2025-10-23	11.31	11.32	-0.05	-0.44%	11.12	11.34	119690	13419	1.19%
2025-10-22	11.18	11.37	0.19	1.70%	11.09	11.38	152200	17158	1.51%
2025-10-21	10.96	11.18	0.22	2.01%	10.96	11.20	113165	12577	1.12%
2025-10-20	10.96	10.96	0.09	0.83%	10.88	11.05	84869	9310	0.84%
2025-10-17	11.16	10.87	-0.31	-2.77%	10.87	11.21	137564	15142	1.37%
2025-10-16	11.30	11.18	-0.17	-1.50%	11.11	11.36	128176	14352	1.27%
2025-10-15	11.19	11.35	0.27	2.44%	11.05	11.47	180412	20430	1.79%
2025-10-14	11.30	11.08	-0.17	-1.51%	11.06	11.38	140142	15731	1.39%
2025-10-13	11.07	11.25	-0.07	-0.62%	10.84	11.28	154121	17137	1.53%
2025-10-10	11.42	11.32	-0.13	-1.14%	11.29	11.42	140259	15889	1.39%
2025-10-09	11.29	11.45	0.19	1.69%	11.25	11.46	161359	18383	1.60%
2025-09-30	11.26	11.26	0.07	0.63%	11.21	11.33	109730	12360	1.09%
2025-09-29	11.15	11.19	0.03	0.27%	10.98	11.24	151150	16815	1.50%
2025-09-26	11.47	11.16	-0.31	-2.70%	11.16	11.47	170155	19167	1.69%
2025-09-25	11.44	11.47	0.03	0.26%	11.36	11.62	173377	19974	1.72%
2025-09-24	11.16	11.44	0.23	2.05%	11.10	11.45	164426	18632	1.63%
2025-09-23	11.42	11.21	-0.20	-1.75%	10.97	11.48	213436	23783	2.12%
2025-09-22	11.26	11.41	0.14	1.24%	11.22	11.41	144142	16293	1.43%
2025-09-19	11.42	11.27	-0.17	-1.49%	11.18	11.53	225066	25497	2.24%
2025-09-18	11.66	11.44	-0.20	-1.72%	11.37	11.80	306886	35656	3.05%
2025-09-17	11.70	11.64	-0.06	-0.51%	11.60	11.73	159549	18595	1.58%
2025-09-16	11.65	11.70	0.04	0.34%	11.53	11.70	191521	22256	1.90%
2025-09-15	11.79	11.66	-0.15	-1.27%	11.63	11.79	157254	18375	1.56%
2025-09-12	11.86	11.81	-0.01	-0.08%	11.77	12.00	198135	23536	1.97%
2025-09-11	11.60	11.86	0.22	1.89%	11.46	11.87	231020	27081	2.29%
2025-09-10	11.51	11.64	0.10	0.87%	11.50	11.73	148977	17333	1.48%
2025-09-09	11.75	11.54	-0.20	-1.70%	11.43	11.76	191145	22114	1.90%
2025-09-08	11.80	11.74	-0.03	-0.25%	11.60	11.80	215261	25170	2.14%