国脉文化 (600640) - 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	12.30	12.33	0.10	0.82%	12.19	12.36	46816	5755	0.59%
2025-09-15	12.47	12.23	-0.27	-2.16%	12.22	12.47	71358	8771	0.90%
2025-09-12	12.38	12.50	0.04	0.32%	12.33	12.71	67921	8522	0.85%
2025-09-11	12.27	12.46	0.24	1.96%	12.09	12.47	67507	8299	0.85%
2025-09-10	12.04	12.22	0.18	1.50%	12.04	12.34	66633	8148	0.84%
2025-09-09	12.25	12.04	-0.21	-1.71%	11.96	12.27	59793	7230	0.75%
2025-09-08	12.16	12.25	0.07	0.57%	12.09	12.27	60749	7398	0.76%
2025-09-05	12.00	12.18	0.22	1.84%	11.82	12.23	69253	8342	0.87%
2025-09-04	12.11	11.96	-0.12	-0.99%	11.79	12.18	80653	9700	1.01%
2025-09-03	12.35	12.08	-0.24	-1.95%	12.06	12.42	72421	8837	0.91%
2025-09-02	12.72	12.32	-0.44	-3.45%	12.24	12.75	83372	10345	1.05%
2025-09-01	12.87	12.76	-0.04	-0.31%	12.66	12.96	64536	8252	0.81%
2025-08-29	13.01	12.80	-0.22	-1.69%	12.76	13.06	67924	8734	0.85%
2025-08-28	12.96	13.02	0.06	0.46%	12.52	13.08	100027	12855	1.26%
2025-08-27	13.38	12.96	-0.32	-2.41%	12.96	13.49	86948	11533	1.09%
2025-08-26	13.18	13.28	0.09	0.68%	13.10	13.40	93680	12467	1.18%
2025-08-25	13.33	13.19	-0.15	-1.12%	13.08	13.41	111344	14693	1.40%
2025-08-22	13.10	13.34	0.37	2.85%	12.97	13.45	123222	16313	1.55%
2025-08-21	12.99	12.97	-0.02	-0.15%	12.89	13.09	61514	7986	0.77%
2025-08-20	12.84	12.99	0.10	0.78%	12.78	12.99	56477	7273	0.71%
2025-08-19	12.99	12.89	-0.11	-0.85%	12.85	13.04	66688	8621	0.84%
2025-08-18	12.74	13.00	0.37	2.93%	12.73	13.38	138175	18095	1.74%
2025-08-15	12.42	12.63	0.21	1.69%	12.41	12.65	56008	7031	0.70%
2025-08-14	12.65	12.42	-0.22	-1.74%	12.37	12.74	67160	8452	0.84%
2025-08-13	12.66	12.64	-0.04	-0.32%	12.60	12.76	54004	6846	0.68%
2025-08-12	12.77	12.68	-0.15	-1.17%	12.64	12.83	45994	5834	0.58%
2025-08-11	12.58	12.83	0.26	2.07%	12.53	12.87	66628	8484	0.84%
2025-08-08	12.81	12.57	-0.30	-2.33%	12.52	12.86	80576	10178	1.01%
2025-08-07	12.98	12.88	-0.07	-0.54%	12.88	13.05	65857	8515	0.83%
2025-08-06	12.84	12.95	0.10	0.78%	12.77	12.98	75410	9717	0.95%
2025-08-05	12.91	12.85	-0.05	-0.39%	12.78	13.01	74723	9603	0.94%
2025-08-04	12.73	12.90	0.12	0.94%	12.62	12.90	96893	12380	1.22%
2025-08-01	12.81	12.78	0.10	0.79%	12.47	12.86	88673	11237	1.11%
2025-07-31	12.71	12.68	-0.01	-0.08%	12.59	12.88	69445	8838	0.87%
2025-07-30	12.74	12.69	-0.06	-0.47%	12.58	12.84	75857	9645	0.95%
2025-07-29	12.68	12.75	0.00	0.00%	12.51	12.76	67860	8579	0.85%
2025-07-28	12.80	12.75	-0.05	-0.39%	12.60	12.88	94591	12048	1.19%
2025-07-25	12.58	12.80	0.24	1.91%	12.49	12.97	90836	11586	1.14%
2025-07-24	12.34	12.56	0.17	1.37%	12.32	12.57	53145	6641	0.67%
2025-07-23	12.31	12.39	0.03	0.24%	12.31	12.45	51802	6417	0.65%
2025-07-22	12.46	12.36	-0.11	-0.88%	12.30	12.47	46719	5778	0.59%
2025-07-21	12.44	12.47	0.03	0.24%	12.36	12.50	52470	6530	0.66%
2025-07-18	12.52	12.44	0.04	0.32%	12.34	12.52	58176	7220	0.73%
2025-07-17	12.30	12.40	0.08	0.65%	12.25	12.42	49335	6104	0.62%
2025-07-16	12.31	12.32	0.01	0.08%	12.24	12.45	54531	6733	0.69%
2025-07-15	12.26	12.31	0.05	0.41%	12.15	12.40	62649	7690	0.79%
2025-07-14	12.44	12.26	-0.12	-0.97%	12.17	12.49	72438	8887	0.91%
2025-07-11	12.32	12.38	0.07	0.57%	12.20	12.43	63559	7826	0.80%
2025-07-10	12.18	12.31	0.11	0.90%	12.16	12.34	61368	7519	0.77%
2025-07-09	12.12	12.20	0.04	0.33%	12.09	12.37	61093	7471	0.77%
2025-07-08	12.01	12.16	0.13	1.08%	11.97	12.18	55684	6750	0.70%
2025-07-07	11.92	12.03	0.11	0.92%	11.88	12.09	40763	4897	0.51%
2025-07-04	12.04	11.92	-0.11	-0.91%	11.88	12.05	49212	5892	0.62%
2025-07-03	11.90	12.03	0.11	0.92%	11.85	12.12	56374	6759	0.71%
2025-07-02	12.00	11.92	-0.07	-0.58%	11.88	12.03	45973	5484	0.58%
2025-07-01	12.13	11.99	-0.13	-1.07%	11.90	12.20	50495	6062	0.63%
2025-06-30	11.98	12.12	0.14	1.17%	11.96	12.15	56523	6831	0.71%
2025-06-27	11.99	11.98	0.00	0.00%	11.94	12.10	39547	4748	0.50%
2025-06-26	12.04	11.98	-0.06	-0.50%	11.91	12.10	47080	5661	0.59%
2025-06-25	11.84	12.04	0.14	1.18%	11.83	12.06	52879	6320	0.66%
2025-06-24	11.59	11.90	0.28	2.41%	11.59	11.91	53761	6369	0.68%
2025-06-23	11.28	11.62	0.24	2.11%	11.28	11.66	45595	5247	0.57%
2025-06-20	11.60	11.38	-0.21	-1.81%	11.31	11.70	54870	6269	0.69%
2025-06-19	11.74	11.59	-0.16	-1.36%	11.55	11.79	46141	5378	0.58%
2025-06-18	11.74	11.75	-0.03	-0.25%	11.62	11.85	44467	5226	0.56%
2025-06-17	11.85	11.78	-0.07	-0.59%	11.70	11.91	51813	6101	0.65%
2025-06-16	11.60	11.85	0.26	2.24%	11.53	11.97	78345	9256	0.98%
2025-06-13	11.97	11.59	-0.48	-3.98%	11.56	12.05	89057	10455	1.12%
2025-06-12	12.04	12.07	0.02	0.17%	11.95	12.18	65332	7898	0.82%
2025-06-11	11.86	12.05	0.10	0.84%	11.86	12.08	54031	6484	0.68%
2025-06-10	11.97	11.95	-0.07	-0.58%	11.74	12.04	61777	7354	0.78%
2025-06-09	12.02	12.02	0.12	1.01%	11.86	12.03	47246	5657	0.59%