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
2025-09-16	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%
2025-09-05	11.57	11.77	0.24	2.08%	11.42	11.77	189556	22012	1.88%
2025-09-04	11.69	11.53	-0.11	-0.95%	11.30	11.87	265395	30948	2.64%
2025-09-03	12.15	11.64	-0.51	-4.20%	11.59	12.20	318854	37910	3.17%
2025-09-02	12.85	12.15	-0.69	-5.37%	12.08	12.86	470693	58005	4.68%
2025-09-01	12.86	12.84	0.06	0.47%	12.78	13.13	357128	46196	3.55%
2025-08-29	13.06	12.78	-0.27	-2.07%	12.73	13.07	346179	44398	3.44%
2025-08-28	12.84	13.05	0.16	1.24%	12.53	13.13	516719	66519	5.13%
2025-08-27	13.51	12.89	-0.39	-2.94%	12.88	13.54	787871	104553	7.83%
2025-08-26	12.90	13.28	0.37	2.87%	12.83	13.36	831372	109681	8.26%
2025-08-25	12.89	12.91	0.03	0.23%	12.82	13.09	530915	68727	5.27%
2025-08-22	12.71	12.88	0.02	0.16%	12.61	12.95	425488	54390	4.23%
2025-08-21	12.99	12.86	-0.12	-0.92%	12.77	13.00	305897	39423	3.04%
2025-08-20	12.90	12.98	0.02	0.15%	12.74	12.98	360351	46337	3.58%
2025-08-19	13.22	12.96	-0.30	-2.26%	12.95	13.22	537888	70114	5.34%
2025-08-18	13.13	13.26	0.24	1.84%	12.91	13.34	841293	110121	8.36%
2025-08-15	12.40	13.02	0.59	4.75%	12.37	13.03	855771	110116	8.50%
2025-08-14	12.70	12.43	-0.27	-2.13%	12.41	12.71	389962	49007	3.87%
2025-08-13	12.69	12.70	0.05	0.40%	12.50	12.76	519570	65679	5.16%
2025-08-12	12.28	12.65	0.36	2.93%	12.23	12.71	678567	85263	6.74%
2025-08-11	12.21	12.29	0.02	0.16%	12.11	12.32	255602	31299	2.54%
2025-08-08	12.34	12.27	0.05	0.41%	12.21	12.40	327161	40263	3.25%
2025-08-07	12.29	12.22	-0.12	-0.97%	12.15	12.34	246310	30072	2.45%
2025-08-06	12.35	12.34	0.02	0.16%	12.28	12.36	237131	29224	2.36%
2025-08-05	12.27	12.32	0.08	0.65%	12.20	12.32	229954	28181	2.28%
2025-08-04	12.10	12.24	0.04	0.33%	12.04	12.24	149323	18183	1.48%
2025-08-01	12.11	12.20	0.10	0.83%	11.94	12.20	264680	31978	2.63%
2025-07-31	12.11	12.10	-0.02	-0.17%	12.00	12.34	247168	30103	2.45%
2025-07-30	12.25	12.12	-0.19	-1.54%	12.02	12.28	264962	32191	2.63%
2025-07-29	12.36	12.31	-0.10	-0.81%	12.12	12.37	307105	37558	3.05%
2025-07-28	12.45	12.41	-0.01	-0.08%	12.31	12.47	236258	29261	2.35%
2025-07-25	12.37	12.42	0.05	0.40%	12.33	12.45	238111	29522	2.36%
2025-07-24	12.32	12.37	0.07	0.57%	12.25	12.39	268191	33062	2.66%
2025-07-23	12.36	12.30	-0.06	-0.49%	12.28	12.46	277620	34337	2.76%
2025-07-22	12.71	12.36	-0.38	-2.98%	12.30	12.71	522667	64996	5.19%
2025-07-21	12.61	12.74	0.04	0.31%	12.61	12.74	293176	37197	2.91%
2025-07-18	12.86	12.70	-0.09	-0.70%	12.67	12.89	404534	51621	4.02%
2025-07-17	12.75	12.79	0.04	0.31%	12.61	12.84	403442	51385	4.01%
2025-07-16	12.71	12.75	0.16	1.27%	12.66	12.91	502048	64118	4.99%
2025-07-15	12.78	12.67	-0.13	-1.02%	12.53	12.82	438726	55476	4.36%
2025-07-14	12.98	12.80	-0.18	-1.39%	12.78	13.06	463133	59529	4.60%
2025-07-11	13.05	12.98	0.01	0.08%	12.86	13.11	440658	57139	4.38%
2025-07-10	13.23	12.97	-0.32	-2.41%	12.91	13.30	625412	81525	6.21%
2025-07-09	13.60	13.29	-0.37	-2.71%	13.22	13.80	876762	117992	8.71%
2025-07-08	13.52	13.66	-0.31	-2.22%	13.40	13.79	1032095	140260	10.25%
2025-07-07	13.31	13.97	0.54	4.02%	13.05	14.50	1431717	196832	14.22%
2025-07-04	13.24	13.43	0.42	3.23%	13.08	14.31	1816573	245426	18.04%
2025-07-03	11.84	13.01	1.18	9.97%	11.84	13.01	1091036	135718	10.84%
2025-07-02	12.15	11.83	0.24	2.07%	11.63	12.22	944014	112139	9.38%
2025-07-01	11.80	11.59	-0.24	-2.03%	11.45	11.84	395826	45878	3.93%
2025-06-30	11.93	11.83	-0.20	-1.66%	11.74	12.00	673493	79777	6.69%
2025-06-27	11.17	12.03	0.41	3.53%	10.99	12.31	1299130	153127	12.90%
2025-06-26	11.86	11.62	-0.18	-1.53%	11.61	11.91	304713	35700	3.03%
2025-06-25	11.62	11.80	0.19	1.64%	11.55	11.80	322139	37582	3.20%
2025-06-24	11.22	11.61	0.39	3.48%	11.22	11.76	373215	43075	3.71%
2025-06-23	10.78	11.22	0.35	3.22%	10.72	11.24	242611	26807	2.41%
2025-06-20	11.10	10.87	-0.23	-2.07%	10.84	11.16	204001	22341	2.03%
2025-06-19	11.48	11.10	-0.41	-3.56%	11.08	11.54	289502	32616	2.88%
2025-06-18	11.51	11.51	-0.06	-0.52%	11.37	11.55	221675	25407	2.20%
2025-06-17	11.73	11.57	-0.16	-1.36%	11.50	11.79	277491	32208	2.76%
2025-06-16	11.57	11.73	0.11	0.95%	11.55	11.93	338904	39867	3.37%
2025-06-13	11.88	11.62	-0.44	-3.65%	11.55	12.00	569467	66655	5.66%
2025-06-12	11.53	12.06	0.44	3.79%	11.48	12.55	886278	107598	8.80%
2025-06-11	11.58	11.62	0.08	0.69%	11.52	11.80	338619	39389	3.36%
2025-06-10	11.88	11.54	-0.44	-3.67%	11.38	11.88	566455	65763	5.63%
2025-06-09	11.54	11.98	0.44	3.81%	11.41	12.08	779327	91636	7.74%