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
2025-10-31	13.60	13.94	0.34	2.50%	13.53	14.08	169078	23564	2.12%
2025-10-30	13.90	13.60	-0.34	-2.44%	13.50	13.95	146122	19938	1.84%
2025-10-29	13.80	13.94	0.00	0.00%	13.67	14.00	154597	21401	1.94%
2025-10-28	14.15	13.94	-0.41	-2.86%	13.84	14.35	211172	29694	2.65%
2025-10-27	14.64	14.35	-0.43	-2.91%	14.24	14.66	284244	41003	3.57%
2025-10-24	14.23	14.78	0.42	2.92%	14.20	14.87	343193	49896	4.31%
2025-10-23	14.20	14.36	-0.22	-1.51%	14.13	14.58	317493	45331	3.99%
2025-10-22	13.60	14.58	0.84	6.11%	13.50	15.11	550265	80777	6.92%
2025-10-21	13.75	13.74	-0.33	-2.35%	13.63	14.04	288799	39771	3.63%
2025-10-20	14.12	14.07	0.57	4.22%	13.97	14.85	451805	64916	5.68%
2025-10-17	13.68	13.50	-0.21	-1.53%	13.35	13.78	111054	15031	1.40%
2025-10-16	13.64	13.71	-0.06	-0.44%	13.51	13.78	117663	16064	1.48%
2025-10-15	13.43	13.77	0.36	2.68%	13.34	14.01	175478	24102	2.21%
2025-10-14	14.00	13.41	-0.51	-3.66%	13.34	14.07	199509	27327	2.51%
2025-10-13	13.70	13.92	-0.50	-3.47%	13.70	14.13	185275	25841	2.33%
2025-10-10	14.59	14.42	-0.47	-3.16%	14.09	14.59	254983	36450	3.20%
2025-10-09	14.47	14.89	0.64	4.49%	14.25	15.29	400857	59100	5.04%
2025-09-30	14.43	14.25	-0.53	-3.59%	14.10	14.64	330375	47112	4.15%
2025-09-29	14.41	14.78	0.52	3.65%	14.21	15.10	415609	60970	5.22%
2025-09-26	14.10	14.26	0.32	2.30%	14.00	14.85	400751	57438	5.04%
2025-09-25	13.57	13.94	0.19	1.38%	13.53	14.28	345146	48066	4.34%
2025-09-24	13.47	13.75	0.15	1.10%	13.26	14.65	542543	75767	6.82%
2025-09-23	12.53	13.60	1.20	9.68%	11.98	13.64	374674	49103	4.71%
2025-09-22	12.15	12.40	0.38	3.16%	12.05	12.61	121030	14956	1.52%
2025-09-19	12.06	12.02	0.04	0.33%	11.90	12.14	49409	5938	0.62%
2025-09-18	12.28	11.98	-0.30	-2.44%	11.88	12.32	72934	8854	0.92%
2025-09-17	12.32	12.28	-0.05	-0.41%	12.18	12.32	52312	6407	0.66%
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%