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
2026-08-14	10.93	11.14	0.17	1.55%	10.78	11.27	112874	12467	1.43%
2026-08-13	11.01	10.97	-0.03	-0.27%	10.93	11.24	93473	10360	1.18%
2026-08-12	10.90	11.00	0.21	1.95%	10.76	11.10	90648	9927	1.15%
2026-08-11	10.71	10.79	0.04	0.37%	10.62	10.93	54267	5856	0.69%
2026-08-10	10.72	10.75	0.04	0.37%	10.55	10.83	68326	7311	0.86%
2026-08-07	10.80	10.71	-0.14	-1.29%	10.48	10.85	75267	8005	0.95%
2026-08-06	11.00	10.85	-0.21	-1.90%	10.78	11.22	67394	7379	0.85%
2026-08-05	11.13	11.06	-0.07	-0.63%	11.02	11.24	57744	6419	0.73%
2026-08-04	11.04	11.13	0.06	0.54%	11.00	11.19	52660	5862	0.67%
2026-08-03	10.87	11.07	0.18	1.65%	10.82	11.08	61697	6772	0.78%
2026-07-31	10.61	10.91	0.30	2.83%	10.51	11.04	88065	9590	1.11%
2026-07-30	10.50	10.61	0.11	1.05%	10.42	10.82	77866	8299	0.98%
2026-07-29	10.28	10.50	0.28	2.74%	10.21	10.53	72566	7556	0.92%
2026-07-28	10.04	10.22	0.09	0.89%	10.01	10.32	46565	4753	0.59%
2026-07-27	9.80	10.13	0.36	3.68%	9.71	10.15	52840	5297	0.67%
2026-07-24	10.03	9.77	-0.33	-3.27%	9.77	10.05	48908	4827	0.62%
2026-07-23	10.03	10.10	0.02	0.20%	9.95	10.12	50615	5084	0.64%
2026-07-22	10.25	10.08	-0.22	-2.14%	10.00	10.25	67168	6787	0.85%
2026-07-21	10.11	10.30	0.08	0.78%	10.08	10.40	82634	8452	1.04%
2026-07-20	10.20	10.22	0.22	2.20%	9.99	10.33	95726	9753	1.21%
2026-07-17	10.31	10.00	-0.33	-3.19%	9.97	10.55	86639	8832	1.09%
2026-07-16	10.20	10.33	0.11	1.08%	10.09	10.45	71334	7369	0.90%
2026-07-15	10.03	10.22	0.15	1.49%	9.99	10.33	65600	6696	0.83%
2026-07-14	9.96	10.07	0.12	1.21%	9.82	10.10	64445	6435	0.81%
2026-07-13	10.47	9.95	-0.51	-4.88%	9.95	10.55	94988	9629	1.20%
2026-07-10	10.14	10.46	0.30	2.95%	10.02	10.59	101243	10552	1.28%
2026-07-09	10.01	10.16	0.07	0.69%	9.95	10.27	72354	7339	0.91%
2026-07-08	9.82	10.09	0.18	1.82%	9.79	10.23	60304	6073	0.76%
2026-07-07	10.17	9.91	-0.25	-2.46%	9.85	10.19	55150	5526	0.70%
2026-07-06	10.09	10.16	0.01	0.10%	10.03	10.25	50606	5124	0.64%
2026-07-03	10.02	10.15	0.13	1.30%	9.91	10.30	62583	6330	0.79%
2026-07-02	9.88	10.02	0.12	1.21%	9.85	10.27	76258	7688	0.96%
2026-07-01	9.68	9.90	0.23	2.38%	9.57	10.12	61357	6039	0.78%
2026-06-30	9.82	9.67	-0.15	-1.53%	9.58	9.93	64163	6233	0.81%
2026-06-29	9.79	9.82	0.03	0.31%	9.58	9.93	62387	6106	0.79%
2026-06-26	10.01	9.79	-0.28	-2.78%	9.70	10.06	73394	7221	0.92%
2026-06-25	10.21	10.07	-0.25	-2.42%	10.00	10.35	66090	6670	0.83%
2026-06-24	10.59	10.32	-0.23	-2.18%	10.15	10.65	61839	6395	0.78%
2026-06-23	10.67	10.55	-0.20	-1.86%	10.50	10.85	62839	6717	0.79%
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%