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
2026-03-20	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%
2026-01-23	11.76	11.86	0.06	0.51%	11.74	11.88	219949	26011	2.18%
2026-01-22	11.64	11.80	0.19	1.64%	11.64	11.85	226397	26634	2.25%
2026-01-21	11.51	11.61	0.05	0.43%	11.41	11.70	221347	25659	2.20%
2026-01-20	11.90	11.56	-0.29	-2.45%	11.48	11.95	361099	42147	3.58%
2026-01-19	11.81	11.85	-0.06	-0.50%	11.78	11.97	242437	28774	2.41%
2026-01-16	12.27	11.91	-0.33	-2.70%	11.77	12.36	399048	47796	3.96%
2026-01-15	12.43	12.24	-0.33	-2.63%	12.13	12.51	356265	43688	3.54%
2026-01-14	12.48	12.57	0.21	1.70%	12.30	12.83	577955	72630	5.74%
2026-01-13	12.83	12.36	-0.34	-2.68%	12.32	12.83	492559	61486	4.89%
2026-01-12	12.34	12.70	0.58	4.79%	12.32	12.75	664194	83337	6.59%
2026-01-09	11.95	12.12	0.15	1.25%	11.92	12.12	426107	51340	4.23%
2026-01-08	11.80	11.97	0.14	1.18%	11.75	12.09	344553	41241	3.42%
2026-01-07	12.05	11.83	-0.17	-1.42%	11.81	12.07	349227	41577	3.47%
2026-01-06	11.96	12.00	0.01	0.08%	11.85	12.06	478156	57176	4.75%
2026-01-05	11.53	11.99	0.49	4.26%	11.48	12.14	638450	75775	6.34%
2025-12-31	11.42	11.50	0.09	0.79%	11.31	11.73	353052	40524	3.50%
2025-12-30	11.45	11.41	-0.12	-1.04%	11.38	11.55	235725	27002	2.34%
2025-12-29	11.51	11.53	-0.02	-0.17%	11.47	11.65	245324	28339	2.43%
2025-12-26	11.48	11.55	0.03	0.26%	11.37	11.68	370101	42678	3.68%
2025-12-25	11.42	11.52	0.05	0.44%	11.41	11.54	243914	28039	2.42%
2025-12-24	11.26	11.47	0.15	1.33%	11.25	11.55	255269	29219	2.54%
2025-12-23	11.54	11.32	-0.23	-1.99%	11.26	11.54	288391	32771	2.86%
2025-12-22	11.49	11.55	0.08	0.70%	11.41	11.60	276286	31870	2.74%
2025-12-19	11.38	11.47	0.12	1.06%	11.32	11.64	336158	38570	3.34%
2025-12-18	11.41	11.35	-0.19	-1.65%	11.35	11.60	274805	31470	2.73%
2025-12-17	11.42	11.54	0.08	0.70%	11.13	11.57	417011	47299	4.14%
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%