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
2026-06-22	10.55	10.75	0.20	1.90%	10.28	10.75	72466	7608	0.91%
2026-06-18	10.38	10.55	0.05	0.48%	10.36	10.65	58838	6204	0.74%
2026-06-17	10.72	10.50	-0.23	-2.14%	10.46	10.75	48782	5153	0.61%
2026-06-16	10.67	10.73	0.04	0.37%	10.46	10.77	56437	6001	0.71%
2026-06-15	10.67	10.69	0.09	0.85%	10.59	10.90	66610	7139	0.84%
2026-06-12	10.55	10.60	0.09	0.86%	10.44	10.67	76023	8041	0.96%
2026-06-11	11.08	10.51	-0.62	-5.57%	10.48	11.15	125381	13426	1.58%
2026-06-10	11.05	11.13	0.01	0.09%	11.02	11.60	89577	10038	1.13%
2026-06-09	11.08	11.12	0.07	0.63%	10.84	11.16	67545	7456	0.85%
2026-06-08	11.00	11.05	-0.08	-0.72%	10.90	11.25	81529	9022	1.02%
2026-06-05	11.13	11.13	-0.02	-0.18%	10.88	11.34	77327	8640	0.97%
2026-06-04	11.41	11.15	-0.46	-3.96%	11.06	11.57	90121	10156	1.13%
2026-06-03	11.56	11.61	-0.03	-0.26%	11.35	11.80	83611	9703	1.05%
2026-06-02	11.97	11.64	-0.36	-3.00%	11.58	12.03	98604	11543	1.24%
2026-06-01	11.60	12.00	0.41	3.54%	11.60	12.24	144535	17377	1.82%
2026-05-29	11.77	11.59	-0.08	-0.69%	11.54	12.04	117461	13800	1.48%
2026-05-28	11.67	11.67	-0.21	-1.77%	11.31	11.85	163332	18942	2.05%
2026-05-27	12.16	11.88	-0.10	-0.83%	11.76	12.55	179668	21793	2.26%
2026-05-26	12.18	11.98	-0.21	-1.72%	11.80	12.38	146419	17559	1.84%
2026-05-25	12.20	12.19	-0.15	-1.22%	12.08	12.55	162457	19956	2.04%
2026-05-22	12.88	12.34	-0.51	-3.97%	12.03	12.96	239500	29617	3.01%
2026-05-21	13.38	12.85	-0.55	-4.10%	12.84	13.69	258711	34379	3.25%
2026-05-20	14.06	13.40	-0.32	-2.33%	13.28	14.24	335221	45816	4.21%
2026-05-19	13.77	13.72	-0.10	-0.72%	13.50	14.60	467947	65481	5.88%
2026-05-18	12.80	13.82	1.26	10.03%	12.76	13.82	216551	28893	2.72%
2026-05-15	12.73	12.56	-0.12	-0.95%	12.47	13.05	92144	11754	1.16%
2026-05-14	13.28	12.68	-0.61	-4.59%	12.67	13.28	113512	14686	1.43%
2026-05-13	12.59	13.29	0.70	5.56%	12.53	13.40	169276	21982	2.13%
2026-05-12	12.75	12.59	-0.19	-1.49%	12.50	12.78	62507	7898	0.79%
2026-05-11	12.90	12.78	-0.10	-0.78%	12.73	13.00	58745	7519	0.74%
2026-05-08	12.69	12.88	0.17	1.34%	12.66	13.01	84334	10872	1.06%
2026-05-07	12.55	12.71	0.18	1.44%	12.38	12.74	78512	9860	0.99%
2026-05-06	12.45	12.53	0.13	1.05%	12.43	12.65	70630	8892	0.89%
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%