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
2026-05-06	8.36	8.45	0.13	1.56%	8.35	8.50	156301	13208	1.55%
2026-04-30	8.40	8.32	-0.09	-1.07%	8.30	8.46	154070	12845	1.53%
2026-04-29	8.41	8.41	-0.65	-7.17%	8.21	8.49	331504	27764	3.29%
2026-04-28	9.35	9.06	-0.32	-3.41%	9.02	9.35	147572	13516	1.46%
2026-04-27	9.28	9.38	0.10	1.08%	9.09	9.42	133588	12394	1.33%
2026-04-24	9.63	9.28	-0.46	-4.72%	9.22	9.71	237307	22103	2.36%
2026-04-23	9.78	9.74	-0.09	-0.92%	9.68	9.84	124673	12154	1.24%
2026-04-22	9.65	9.83	0.24	2.50%	9.61	9.84	163703	15989	1.62%
2026-04-21	9.73	9.59	-0.16	-1.64%	9.53	9.73	103920	9963	1.03%
2026-04-20	9.70	9.75	0.05	0.52%	9.65	9.83	102977	10042	1.02%
2026-04-17	9.75	9.70	-0.09	-0.92%	9.60	9.75	91766	8867	0.91%
2026-04-16	9.67	9.79	0.13	1.35%	9.67	9.83	101960	9944	1.01%
2026-04-15	9.73	9.66	-0.04	-0.41%	9.64	9.75	80684	7824	0.80%
2026-04-14	9.70	9.70	0.07	0.73%	9.58	9.74	82541	7978	0.82%
2026-04-13	9.63	9.63	0.01	0.10%	9.56	9.67	68527	6595	0.68%
2026-04-10	9.60	9.62	0.10	1.05%	9.56	9.72	82544	7972	0.82%
2026-04-09	9.67	9.52	-0.21	-2.16%	9.49	9.67	84760	8107	0.84%
2026-04-08	9.45	9.73	0.46	4.96%	9.45	9.74	136333	13108	1.35%
2026-04-07	9.22	9.27	0.09	0.98%	9.18	9.30	72130	6677	0.72%
2026-04-03	9.42	9.18	-0.18	-1.92%	9.16	9.44	64295	5948	0.64%
2026-04-02	9.59	9.36	-0.24	-2.50%	9.33	9.61	84050	7936	0.83%
2026-04-01	9.65	9.60	0.10	1.05%	9.54	9.68	75702	7261	0.75%
2026-03-31	9.51	9.50	-0.03	-0.31%	9.49	9.65	96744	9260	0.96%
2026-03-30	9.33	9.53	0.04	0.42%	9.28	9.55	96174	9076	0.95%
2026-03-27	9.29	9.49	0.07	0.74%	9.25	9.54	71997	6816	0.71%
2026-03-26	9.64	9.42	-0.22	-2.28%	9.39	9.70	110615	10526	1.10%
2026-03-25	9.50	9.64	0.18	1.90%	9.50	9.68	134591	12929	1.34%
2026-03-24	9.40	9.46	0.23	2.49%	9.24	9.47	139794	13104	1.39%
2026-03-23	9.71	9.23	-0.67	-6.77%	9.15	9.71	211615	19962	2.10%
2026-03-20	10.32	9.90	-0.41	-3.98%	9.88	10.39	155286	15625	1.54%
2026-03-19	10.46	10.31	-0.26	-2.46%	10.28	10.51	103137	10703	1.02%
2026-03-18	10.38	10.57	0.20	1.93%	10.35	10.58	98927	10341	0.98%
2026-03-17	10.60	10.37	-0.23	-2.17%	10.35	10.66	98943	10387	0.98%
2026-03-16	10.53	10.60	0.07	0.66%	10.46	10.60	78689	8291	0.78%
2026-03-13	10.67	10.53	-0.17	-1.59%	10.50	10.70	104161	11025	1.03%
2026-03-12	10.80	10.70	-0.13	-1.20%	10.66	10.87	109384	11741	1.09%
2026-03-11	10.88	10.83	-0.03	-0.28%	10.83	10.96	111024	12093	1.10%
2026-03-10	10.79	10.86	0.16	1.50%	10.77	10.94	135401	14700	1.34%
2026-03-09	10.55	10.70	0.02	0.19%	10.31	10.73	154099	16151	1.53%
2026-03-06	10.60	10.68	0.01	0.09%	10.55	10.71	89365	9536	0.89%
2026-03-05	10.63	10.67	0.21	2.01%	10.61	10.76	129780	13845	1.29%
2026-03-04	10.37	10.46	-0.04	-0.38%	10.30	10.63	123202	12920	1.22%
2026-03-03	11.08	10.50	-0.55	-4.98%	10.45	11.13	258097	27833	2.56%
2026-03-02	11.28	11.05	-0.41	-3.58%	11.00	11.32	224533	24972	2.23%
2026-02-27	11.38	11.46	0.09	0.79%	11.31	11.49	162120	18509	1.61%
2026-02-26	11.44	11.37	-0.03	-0.26%	11.31	11.44	131139	14901	1.30%
2026-02-25	11.34	11.40	0.13	1.15%	11.32	11.41	160492	18250	1.59%
2026-02-24	11.25	11.27	0.10	0.90%	11.13	11.28	125766	14107	1.25%
2026-02-13	11.22	11.17	-0.09	-0.80%	11.15	11.33	115502	12985	1.15%
2026-02-12	11.25	11.26	0.01	0.09%	11.11	11.30	122991	13832	1.22%
2026-02-11	11.32	11.25	-0.08	-0.71%	11.22	11.41	145037	16416	1.44%
2026-02-10	11.22	11.33	0.11	0.98%	11.18	11.33	159268	17993	1.58%
2026-02-09	11.19	11.22	0.15	1.36%	11.14	11.25	132260	14818	1.31%
2026-02-06	11.11	11.07	-0.05	-0.45%	10.97	11.16	127779	14176	1.27%
2026-02-05	11.12	11.12	-0.05	-0.45%	11.08	11.19	114124	12694	1.13%
2026-02-04	11.09	11.17	0.03	0.27%	11.05	11.30	136960	15245	1.36%
2026-02-03	11.04	11.14	0.22	2.01%	10.92	11.15	144130	15921	1.43%
2026-02-02	11.09	10.92	-0.18	-1.62%	10.90	11.23	177341	19660	1.76%
2026-01-30	11.31	11.10	-0.20	-1.77%	11.08	11.33	207321	23135	2.06%
2026-01-29	11.29	11.30	-0.07	-0.62%	11.10	11.50	233330	26395	2.32%
2026-01-28	11.50	11.37	-0.13	-1.13%	11.35	11.55	183050	20897	1.82%
2026-01-27	11.55	11.50	-0.05	-0.43%	11.23	11.62	235840	26861	2.34%
2026-01-26	11.85	11.55	-0.31	-2.61%	11.44	11.89	319856	37088	3.17%