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
2025-08-01	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%
2025-06-06	11.94	11.90	-0.05	-0.42%	11.80	12.03	36944	4388	0.46%
2025-06-05	11.79	11.95	0.16	1.36%	11.75	11.99	67186	8009	0.84%
2025-06-04	11.75	11.79	0.04	0.34%	11.69	11.84	36353	4282	0.46%
2025-06-03	11.75	11.75	0.03	0.26%	11.66	11.99	62076	7344	0.78%
2025-05-30	11.90	11.72	-0.25	-2.09%	11.68	11.99	40651	4792	0.51%
2025-05-29	11.57	11.97	0.42	3.64%	11.53	11.98	66501	7855	0.84%
2025-05-28	11.70	11.55	-0.15	-1.28%	11.51	11.75	31194	3614	0.39%
2025-05-27	11.74	11.70	0.00	0.00%	11.59	11.76	32395	3779	0.41%
2025-05-26	11.46	11.70	0.21	1.83%	11.46	11.74	49044	5714	0.62%
2025-05-23	11.75	11.49	-0.34	-2.87%	11.49	11.79	53612	6246	0.67%
2025-05-22	11.95	11.83	0.02	0.17%	11.70	12.19	74245	8863	0.93%
2025-05-21	11.94	11.81	-0.14	-1.17%	11.79	11.96	34669	4111	0.44%
2025-05-20	11.87	11.95	0.02	0.17%	11.78	11.95	57981	6882	0.73%
2025-05-19	11.50	11.93	0.45	3.92%	11.43	11.96	78751	9261	0.99%
2025-05-16	11.47	11.48	0.00	0.00%	11.38	11.55	32626	3750	0.41%
2025-05-15	11.71	11.48	-0.25	-2.13%	11.45	11.75	41488	4786	0.52%
2025-05-14	11.71	11.73	0.02	0.17%	11.59	11.79	37491	4380	0.47%
2025-05-13	11.86	11.71	-0.07	-0.59%	11.69	11.98	36953	4356	0.46%
2025-05-12	11.71	11.78	0.20	1.73%	11.62	11.79	37498	4385	0.47%
2025-05-09	11.83	11.58	-0.25	-2.11%	11.55	11.84	41809	4867	0.53%
2025-05-08	11.72	11.83	0.10	0.85%	11.71	11.90	52858	6249	0.66%
2025-05-07	11.88	11.73	-0.06	-0.51%	11.62	11.99	58778	6894	0.74%
2025-05-06	11.48	11.79	0.39	3.42%	11.48	11.82	63930	7477	0.80%
2025-04-30	11.38	11.40	0.15	1.33%	11.30	11.50	55523	6347	0.70%
2025-04-29	11.05	11.25	0.17	1.53%	11.01	11.32	60475	6792	0.76%
2025-04-28	11.16	11.08	-0.05	-0.45%	11.04	11.35	63073	7035	0.79%
2025-04-25	11.12	11.13	0.08	0.72%	11.06	11.25	44588	4977	0.56%
2025-04-24	11.20	11.05	-0.21	-1.87%	10.99	11.26	46884	5197	0.59%