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
2026-04-30	12.60	12.40	-0.20	-1.59%	12.36	12.64	64781	8069	0.81%
2026-04-29	12.62	12.60	-0.10	-0.79%	12.54	12.80	65136	8241	0.82%
2026-04-28	12.82	12.70	-0.12	-0.94%	12.60	12.95	63054	8047	0.79%
2026-04-27	12.76	12.82	-0.02	-0.16%	12.53	13.02	79944	10222	1.00%
2026-04-24	12.55	12.84	0.14	1.10%	12.42	13.05	122428	15655	1.54%
2026-04-23	12.34	12.70	0.36	2.92%	12.17	12.80	119877	14979	1.51%
2026-04-22	12.12	12.34	0.18	1.48%	12.05	12.36	69642	8491	0.88%
2026-04-21	12.20	12.16	-0.07	-0.57%	12.09	12.29	53158	6462	0.67%
2026-04-20	12.05	12.23	0.17	1.41%	12.04	12.54	86539	10614	1.09%
2026-04-17	12.11	12.06	-0.09	-0.74%	11.98	12.15	35597	4285	0.45%
2026-04-16	11.96	12.15	0.22	1.84%	11.95	12.19	53408	6454	0.67%
2026-04-15	12.12	11.93	-0.13	-1.08%	11.93	12.15	41857	5027	0.53%
2026-04-14	12.05	12.06	0.11	0.92%	11.92	12.15	51942	6249	0.65%
2026-04-13	12.01	11.95	-0.06	-0.50%	11.90	12.04	42385	5071	0.53%
2026-04-10	12.06	12.01	0.08	0.67%	11.99	12.18	34968	4226	0.44%
2026-04-09	12.13	11.93	-0.32	-2.61%	11.91	12.19	51441	6171	0.65%
2026-04-08	11.78	12.25	0.63	5.42%	11.78	12.26	64209	7749	0.81%
2026-04-07	11.60	11.62	0.07	0.61%	11.54	11.66	30584	3551	0.38%
2026-04-03	11.76	11.55	-0.21	-1.79%	11.54	11.84	40490	4713	0.51%
2026-04-02	12.02	11.76	-0.24	-2.00%	11.71	12.04	40458	4779	0.51%
2026-04-01	12.00	12.00	0.16	1.35%	11.89	12.05	52501	6290	0.66%
2026-03-31	11.80	11.84	0.02	0.17%	11.80	12.07	53016	6324	0.67%
2026-03-30	11.66	11.82	0.05	0.42%	11.49	11.85	51411	6008	0.65%
2026-03-27	11.51	11.77	0.17	1.47%	11.48	11.82	45050	5279	0.57%
2026-03-26	11.86	11.60	-0.26	-2.19%	11.56	11.92	43801	5127	0.55%
2026-03-25	11.71	11.86	0.19	1.63%	11.68	11.95	55643	6599	0.70%
2026-03-24	11.61	11.67	0.30	2.64%	11.45	11.77	69163	8020	0.87%
2026-03-23	11.91	11.37	-0.78	-6.42%	11.31	12.05	107775	12484	1.35%
2026-03-20	12.60	12.15	-0.45	-3.57%	12.13	12.75	79391	9792	1.00%
2026-03-19	12.64	12.60	-0.18	-1.41%	12.53	12.72	50305	6351	0.63%
2026-03-18	12.58	12.78	0.24	1.91%	12.50	12.79	55532	7021	0.70%
2026-03-17	12.75	12.54	-0.18	-1.42%	12.51	12.85	47785	6062	0.60%
2026-03-16	12.56	12.72	0.07	0.55%	12.48	12.73	49145	6212	0.62%
2026-03-13	12.85	12.65	-0.25	-1.94%	12.60	12.93	57295	7304	0.72%
2026-03-12	12.98	12.90	-0.08	-0.62%	12.84	13.05	54048	6989	0.68%
2026-03-11	12.97	12.98	0.05	0.39%	12.94	13.10	71213	9262	0.89%
2026-03-10	12.97	12.93	0.11	0.86%	12.82	13.18	85586	11092	1.08%
2026-03-09	12.65	12.82	0.10	0.79%	12.45	12.90	87765	11121	1.10%
2026-03-06	12.57	12.72	0.05	0.39%	12.55	12.77	64684	8220	0.81%
2026-03-05	12.57	12.67	0.30	2.43%	12.57	12.75	91851	11623	1.15%
2026-03-04	12.52	12.37	-0.28	-2.21%	12.32	12.71	94395	11778	1.19%
2026-03-03	13.25	12.65	-0.61	-4.60%	12.55	13.33	140086	18020	1.76%
2026-03-02	13.78	13.26	-0.73	-5.22%	13.18	13.78	170600	22889	2.14%
2026-02-27	13.97	13.99	-0.03	-0.21%	13.91	14.08	100935	14111	1.27%
2026-02-26	13.86	14.02	0.17	1.23%	13.78	14.40	173667	24397	2.18%
2026-02-25	13.88	13.85	-0.10	-0.72%	13.76	14.00	133870	18537	1.68%
2026-02-24	14.26	13.95	-0.27	-1.90%	13.80	14.35	144220	20125	1.81%
2026-02-13	14.41	14.22	-0.18	-1.25%	14.16	14.66	140293	20167	1.76%
2026-02-12	14.68	14.40	-0.22	-1.50%	14.23	14.70	149181	21476	1.87%
2026-02-11	15.00	14.62	-0.53	-3.50%	14.54	15.01	247169	36357	3.11%
2026-02-10	14.67	15.15	0.38	2.57%	14.62	15.49	397305	60072	4.99%
2026-02-09	14.10	14.77	0.96	6.95%	14.08	14.78	238812	34740	3.00%
2026-02-06	13.98	13.81	-0.32	-2.26%	13.60	14.10	156602	21730	1.97%
2026-02-05	13.95	14.13	0.01	0.07%	13.94	14.53	126340	17963	1.59%
2026-02-04	14.25	14.12	-0.34	-2.35%	13.87	14.30	200857	28224	2.52%
2026-02-03	14.50	14.46	0.07	0.49%	14.20	14.62	181812	26221	2.28%
2026-02-02	14.60	14.39	-0.25	-1.71%	14.25	14.89	236260	34428	2.97%
2026-01-30	14.12	14.64	0.32	2.23%	14.00	14.76	326286	47397	4.10%
2026-01-29	13.92	14.32	0.17	1.20%	13.73	14.69	256483	36954	3.22%
2026-01-28	14.08	14.15	-0.05	-0.35%	14.08	14.73	194507	27949	2.44%
2026-01-27	13.93	14.20	0.37	2.68%	13.73	14.23	212064	29734	2.67%
2026-01-26	13.99	13.83	-0.20	-1.43%	13.63	14.16	134751	18619	1.69%