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
2025-10-31	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%
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%