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
2025-04-03	11.80	12.06	0.02	0.17%	11.80	12.23	57029	6904	0.72%
2025-04-02	11.86	12.04	0.13	1.09%	11.86	12.23	45804	5540	0.58%
2025-04-01	11.97	11.91	-0.03	-0.25%	11.87	12.08	40656	4863	0.51%
2025-03-31	11.90	11.94	-0.10	-0.83%	11.72	12.02	61334	7284	0.77%
2025-03-28	12.19	12.04	-0.15	-1.23%	12.03	12.24	75861	9192	0.95%
2025-03-27	12.42	12.19	-0.19	-1.53%	12.15	12.56	106126	13056	1.33%
2025-03-26	12.36	12.38	0.11	0.90%	12.26	12.52	57255	7092	0.72%
2025-03-25	12.58	12.27	-0.18	-1.45%	12.23	12.97	138641	17482	1.74%
2025-03-24	12.88	12.45	-0.13	-1.03%	12.23	12.98	90175	11310	1.13%
2025-03-21	12.81	12.58	-0.27	-2.10%	12.54	12.85	68256	8655	0.86%
2025-03-20	12.98	12.85	-0.16	-1.23%	12.80	13.04	52707	6803	0.66%
2025-03-19	13.05	13.01	-0.13	-0.99%	12.95	13.19	57337	7472	0.72%
2025-03-18	13.05	13.14	0.11	0.84%	13.00	13.35	67975	8955	0.85%
2025-03-17	13.14	13.03	-0.15	-1.14%	13.00	13.24	61855	8097	0.78%
2025-03-14	12.83	13.18	0.31	2.41%	12.72	13.22	75756	9882	0.95%
2025-03-13	13.20	12.87	-0.39	-2.94%	12.71	13.23	79341	10220	1.00%
2025-03-12	13.31	13.26	0.06	0.45%	13.18	13.49	83391	11117	1.05%
2025-03-11	12.78	13.20	0.24	1.85%	12.71	13.51	105626	13929	1.33%
2025-03-10	13.31	12.96	-0.26	-1.97%	12.88	13.31	75400	9823	0.95%
2025-03-07	13.38	13.22	-0.17	-1.27%	13.15	13.71	86873	11652	1.09%
2025-03-06	12.88	13.39	0.51	3.96%	12.87	13.50	110445	14634	1.39%
2025-03-05	12.85	12.88	-0.02	-0.16%	12.66	13.05	79735	10216	1.00%
2025-03-04	12.55	12.90	0.23	1.82%	12.36	12.93	93731	11990	1.18%
2025-03-03	13.41	12.67	0.03	0.24%	12.44	13.41	124565	15921	1.57%
2025-02-28	13.20	12.64	-0.65	-4.89%	12.58	13.29	87001	11187	1.09%
2025-02-27	13.38	13.29	-0.21	-1.56%	13.06	13.59	98791	13146	1.24%
2025-02-26	13.68	13.50	-0.04	-0.30%	13.40	13.76	111303	15070	1.40%
2025-02-25	13.55	13.54	-0.24	-1.74%	13.40	13.74	85089	11538	1.07%
2025-02-24	14.03	13.78	-0.31	-2.20%	13.67	14.03	131348	18149	1.65%
2025-02-21	13.80	14.09	0.45	3.30%	13.46	14.22	193831	26917	2.44%
2025-02-20	13.67	13.64	0.05	0.37%	13.55	14.13	132023	18145	1.66%
2025-02-19	13.31	13.59	0.31	2.33%	13.10	13.89	124501	16865	1.56%
2025-02-18	13.71	13.28	-0.50	-3.63%	13.20	13.77	125556	16895	1.58%
2025-02-17	13.92	13.78	-0.10	-0.72%	13.67	14.07	137670	19106	1.73%
2025-02-14	13.50	13.88	0.33	2.44%	13.20	13.92	162514	22184	2.04%
2025-02-13	13.64	13.55	0.04	0.30%	13.32	13.75	122209	16557	1.54%
2025-02-12	13.40	13.51	0.03	0.22%	13.40	13.65	111639	15099	1.40%
2025-02-11	13.66	13.48	-0.14	-1.03%	13.40	13.72	135884	18348	1.71%
2025-02-10	13.11	13.62	0.59	4.53%	13.11	13.97	195533	26451	2.46%
2025-02-07	12.89	13.03	0.19	1.48%	12.84	13.28	149735	19563	1.88%
2025-02-06	12.47	12.84	0.18	1.42%	12.38	12.95	122206	15524	1.54%
2025-02-05	12.58	12.66	0.42	3.43%	12.45	12.89	153386	19390	1.93%
2025-01-27	12.10	12.24	0.22	1.83%	12.05	12.72	155681	19276	1.96%
2025-01-24	11.41	12.02	0.60	5.25%	11.34	12.03	104612	12355	1.31%
2025-01-23	11.53	11.42	0.01	0.09%	11.41	11.79	65110	7546	0.82%
2025-01-22	11.65	11.41	-0.32	-2.73%	11.35	11.72	66745	7671	0.84%
2025-01-21	11.79	11.73	-0.03	-0.26%	11.60	11.88	48198	5648	0.61%
2025-01-20	11.68	11.76	0.10	0.86%	11.57	11.86	65991	7759	0.83%
2025-01-17	11.73	11.66	-0.18	-1.52%	11.58	11.95	100146	11745	1.26%
2025-01-16	11.63	11.84	0.27	2.33%	11.61	12.29	139308	16651	1.75%
2025-01-15	11.65	11.57	0.05	0.43%	11.42	11.73	79564	9222	1.00%
2025-01-14	11.20	11.52	0.60	5.49%	10.95	11.54	76584	8665	0.96%
2025-01-13	10.72	10.92	0.00	0.00%	10.57	10.97	53802	5808	0.68%
2025-01-10	11.18	10.92	-0.35	-3.11%	10.91	11.37	60740	6787	0.76%
2025-01-09	11.25	11.27	0.00	0.00%	11.19	11.38	45611	5144	0.57%
2025-01-08	11.25	11.27	0.01	0.09%	10.89	11.36	76331	8507	0.96%
2025-01-07	11.17	11.26	0.11	0.99%	11.04	11.31	54503	6090	0.68%
2025-01-06	11.30	11.15	-0.15	-1.33%	11.01	11.45	74686	8391	0.94%
2025-01-03	11.71	11.30	-0.36	-3.09%	11.24	11.79	103090	11822	1.30%
2025-01-02	11.95	11.66	-0.28	-2.35%	11.53	12.09	96114	11390	1.21%
2024-12-31	12.35	11.94	-0.41	-3.32%	11.93	12.52	84257	10243	1.06%
2024-12-30	12.62	12.35	-0.19	-1.52%	12.10	12.62	84346	10410	1.06%
2024-12-27	12.55	12.54	0.02	0.16%	12.36	12.78	88143	11133	1.11%
2024-12-26	12.47	12.52	0.04	0.32%	12.45	12.67	58162	7310	0.73%