国脉文化(600640)股票行情
国脉文化(600640)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 12.30 | 12.33 | 0.10 | 0.82% | 12.19 | 12.36 | 46816 | 5755.83 | 0.59% |
| 2025-09-15 | 12.47 | 12.23 | -0.27 | -2.16% | 12.22 | 12.47 | 71358 | 8771.10 | 0.90% |
| 2025-09-12 | 12.38 | 12.50 | 0.04 | 0.32% | 12.33 | 12.71 | 67921 | 8522.46 | 0.85% |
| 2025-09-11 | 12.27 | 12.46 | 0.24 | 1.96% | 12.09 | 12.47 | 67507 | 8299.18 | 0.85% |
| 2025-09-10 | 12.04 | 12.22 | 0.18 | 1.50% | 12.04 | 12.34 | 66633 | 8148.92 | 0.84% |
| 2025-09-09 | 12.25 | 12.04 | -0.21 | -1.71% | 11.96 | 12.27 | 59793 | 7230.64 | 0.75% |
| 2025-09-08 | 12.16 | 12.25 | 0.07 | 0.57% | 12.09 | 12.27 | 60749 | 7398.33 | 0.76% |
| 2025-09-05 | 12.00 | 12.18 | 0.22 | 1.84% | 11.82 | 12.23 | 69253 | 8342.79 | 0.87% |
| 2025-09-04 | 12.11 | 11.96 | -0.12 | -0.99% | 11.79 | 12.18 | 80653 | 9700.09 | 1.01% |
| 2025-09-03 | 12.35 | 12.08 | -0.24 | -1.95% | 12.06 | 12.42 | 72421 | 8837.89 | 0.91% |
| 2025-09-02 | 12.72 | 12.32 | -0.44 | -3.45% | 12.24 | 12.75 | 83372 | 10345.45 | 1.05% |
| 2025-09-01 | 12.87 | 12.76 | -0.04 | -0.31% | 12.66 | 12.96 | 64536 | 8252.57 | 0.81% |
| 2025-08-29 | 13.01 | 12.80 | -0.22 | -1.69% | 12.76 | 13.06 | 67924 | 8734.63 | 0.85% |
| 2025-08-28 | 12.96 | 13.02 | 0.06 | 0.46% | 12.52 | 13.08 | 100027 | 12855.19 | 1.26% |
| 2025-08-27 | 13.38 | 12.96 | -0.32 | -2.41% | 12.96 | 13.49 | 86948 | 11533.81 | 1.09% |
| 2025-08-26 | 13.18 | 13.28 | 0.09 | 0.68% | 13.10 | 13.40 | 93680 | 12467.98 | 1.18% |
| 2025-08-25 | 13.33 | 13.19 | -0.15 | -1.12% | 13.08 | 13.41 | 111344 | 14693.58 | 1.40% |
| 2025-08-22 | 13.10 | 13.34 | 0.37 | 2.85% | 12.97 | 13.45 | 123222 | 16313.71 | 1.55% |
| 2025-08-21 | 12.99 | 12.97 | -0.02 | -0.15% | 12.89 | 13.09 | 61514 | 7986.28 | 0.77% |
| 2025-08-20 | 12.84 | 12.99 | 0.10 | 0.78% | 12.78 | 12.99 | 56477 | 7273.55 | 0.71% |
| 2025-08-19 | 12.99 | 12.89 | -0.11 | -0.85% | 12.85 | 13.04 | 66688 | 8621.73 | 0.84% |
| 2025-08-18 | 12.74 | 13.00 | 0.37 | 2.93% | 12.73 | 13.38 | 138175 | 18095.21 | 1.74% |
| 2025-08-15 | 12.42 | 12.63 | 0.21 | 1.69% | 12.41 | 12.65 | 56008 | 7031.60 | 0.70% |
| 2025-08-14 | 12.65 | 12.42 | -0.22 | -1.74% | 12.37 | 12.74 | 67160 | 8452.17 | 0.84% |
| 2025-08-13 | 12.66 | 12.64 | -0.04 | -0.32% | 12.60 | 12.76 | 54004 | 6846.80 | 0.68% |
| 2025-08-12 | 12.77 | 12.68 | -0.15 | -1.17% | 12.64 | 12.83 | 45994 | 5834.12 | 0.58% |
| 2025-08-11 | 12.58 | 12.83 | 0.26 | 2.07% | 12.53 | 12.87 | 66628 | 8484.50 | 0.84% |
| 2025-08-08 | 12.81 | 12.57 | -0.30 | -2.33% | 12.52 | 12.86 | 80576 | 10178.65 | 1.01% |
| 2025-08-07 | 12.98 | 12.88 | -0.07 | -0.54% | 12.88 | 13.05 | 65857 | 8515.20 | 0.83% |
| 2025-08-06 | 12.84 | 12.95 | 0.10 | 0.78% | 12.77 | 12.98 | 75410 | 9717.39 | 0.95% |
| 2025-08-05 | 12.91 | 12.85 | -0.05 | -0.39% | 12.78 | 13.01 | 74723 | 9603.71 | 0.94% |
| 2025-08-04 | 12.73 | 12.90 | 0.12 | 0.94% | 12.62 | 12.90 | 96893 | 12380.38 | 1.22% |
| 2025-08-01 | 12.81 | 12.78 | 0.10 | 0.79% | 12.47 | 12.86 | 88673 | 11237.79 | 1.11% |
| 2025-07-31 | 12.71 | 12.68 | -0.01 | -0.08% | 12.59 | 12.88 | 69445 | 8838.16 | 0.87% |
| 2025-07-30 | 12.74 | 12.69 | -0.06 | -0.47% | 12.58 | 12.84 | 75857 | 9645.00 | 0.95% |
| 2025-07-29 | 12.68 | 12.75 | 0.00 | 0.00% | 12.51 | 12.76 | 67860 | 8579.16 | 0.85% |
| 2025-07-28 | 12.80 | 12.75 | -0.05 | -0.39% | 12.60 | 12.88 | 94591 | 12048.97 | 1.19% |
| 2025-07-25 | 12.58 | 12.80 | 0.24 | 1.91% | 12.49 | 12.97 | 90836 | 11586.62 | 1.14% |
| 2025-07-24 | 12.34 | 12.56 | 0.17 | 1.37% | 12.32 | 12.57 | 53145 | 6641.55 | 0.67% |
| 2025-07-23 | 12.31 | 12.39 | 0.03 | 0.24% | 12.31 | 12.45 | 51802 | 6417.50 | 0.65% |
| 2025-07-22 | 12.46 | 12.36 | -0.11 | -0.88% | 12.30 | 12.47 | 46719 | 5778.80 | 0.59% |
| 2025-07-21 | 12.44 | 12.47 | 0.03 | 0.24% | 12.36 | 12.50 | 52470 | 6530.26 | 0.66% |
| 2025-07-18 | 12.52 | 12.44 | 0.04 | 0.32% | 12.34 | 12.52 | 58176 | 7220.87 | 0.73% |
| 2025-07-17 | 12.30 | 12.40 | 0.08 | 0.65% | 12.25 | 12.42 | 49335 | 6104.82 | 0.62% |
| 2025-07-16 | 12.31 | 12.32 | 0.01 | 0.08% | 12.24 | 12.45 | 54531 | 6733.14 | 0.69% |
| 2025-07-15 | 12.26 | 12.31 | 0.05 | 0.41% | 12.15 | 12.40 | 62649 | 7690.87 | 0.79% |
| 2025-07-14 | 12.44 | 12.26 | -0.12 | -0.97% | 12.17 | 12.49 | 72438 | 8887.96 | 0.91% |
| 2025-07-11 | 12.32 | 12.38 | 0.07 | 0.57% | 12.20 | 12.43 | 63559 | 7826.78 | 0.80% |
| 2025-07-10 | 12.18 | 12.31 | 0.11 | 0.90% | 12.16 | 12.34 | 61368 | 7519.74 | 0.77% |
| 2025-07-09 | 12.12 | 12.20 | 0.04 | 0.33% | 12.09 | 12.37 | 61093 | 7471.25 | 0.77% |
| 2025-07-08 | 12.01 | 12.16 | 0.13 | 1.08% | 11.97 | 12.18 | 55684 | 6750.25 | 0.70% |
| 2025-07-07 | 11.92 | 12.03 | 0.11 | 0.92% | 11.88 | 12.09 | 40763 | 4897.22 | 0.51% |
| 2025-07-04 | 12.04 | 11.92 | -0.11 | -0.91% | 11.88 | 12.05 | 49212 | 5892.29 | 0.62% |
| 2025-07-03 | 11.90 | 12.03 | 0.11 | 0.92% | 11.85 | 12.12 | 56374 | 6759.15 | 0.71% |
| 2025-07-02 | 12.00 | 11.92 | -0.07 | -0.58% | 11.88 | 12.03 | 45973 | 5484.63 | 0.58% |
| 2025-07-01 | 12.13 | 11.99 | -0.13 | -1.07% | 11.90 | 12.20 | 50495 | 6062.26 | 0.63% |
| 2025-06-30 | 11.98 | 12.12 | 0.14 | 1.17% | 11.96 | 12.15 | 56523 | 6831.26 | 0.71% |
| 2025-06-27 | 11.99 | 11.98 | 0.00 | 0.00% | 11.94 | 12.10 | 39547 | 4748.90 | 0.50% |
| 2025-06-26 | 12.04 | 11.98 | -0.06 | -0.50% | 11.91 | 12.10 | 47080 | 5661.47 | 0.59% |
| 2025-06-25 | 11.84 | 12.04 | 0.14 | 1.18% | 11.83 | 12.06 | 52879 | 6320.07 | 0.66% |
| 2025-06-24 | 11.59 | 11.90 | 0.28 | 2.41% | 11.59 | 11.91 | 53761 | 6369.47 | 0.68% |
| 2025-06-23 | 11.28 | 11.62 | 0.24 | 2.11% | 11.28 | 11.66 | 45595 | 5247.97 | 0.57% |
| 2025-06-20 | 11.60 | 11.38 | -0.21 | -1.81% | 11.31 | 11.70 | 54870 | 6269.74 | 0.69% |
| 2025-06-19 | 11.74 | 11.59 | -0.16 | -1.36% | 11.55 | 11.79 | 46141 | 5378.86 | 0.58% |
| 2025-06-18 | 11.74 | 11.75 | -0.03 | -0.25% | 11.62 | 11.85 | 44467 | 5226.28 | 0.56% |
| 2025-06-17 | 11.85 | 11.78 | -0.07 | -0.59% | 11.70 | 11.91 | 51813 | 6101.45 | 0.65% |
| 2025-06-16 | 11.60 | 11.85 | 0.26 | 2.24% | 11.53 | 11.97 | 78345 | 9256.76 | 0.98% |
| 2025-06-13 | 11.97 | 11.59 | -0.48 | -3.98% | 11.56 | 12.05 | 89057 | 10455.01 | 1.12% |
| 2025-06-12 | 12.04 | 12.07 | 0.02 | 0.17% | 11.95 | 12.18 | 65332 | 7898.99 | 0.82% |
| 2025-06-11 | 11.86 | 12.05 | 0.10 | 0.84% | 11.86 | 12.08 | 54031 | 6484.50 | 0.68% |
| 2025-06-10 | 11.97 | 11.95 | -0.07 | -0.58% | 11.74 | 12.04 | 61777 | 7354.37 | 0.78% |
| 2025-06-09 | 12.02 | 12.02 | 0.12 | 1.01% | 11.86 | 12.03 | 47246 | 5657.17 | 0.59% |
| 2025-06-06 | 11.94 | 11.90 | -0.05 | -0.42% | 11.80 | 12.03 | 36944 | 4388.57 | 0.46% |
| 2025-06-05 | 11.79 | 11.95 | 0.16 | 1.36% | 11.75 | 11.99 | 67186 | 8009.66 | 0.84% |
| 2025-06-04 | 11.75 | 11.79 | 0.04 | 0.34% | 11.69 | 11.84 | 36353 | 4282.33 | 0.46% |
| 2025-06-03 | 11.75 | 11.75 | 0.03 | 0.26% | 11.66 | 11.99 | 62076 | 7344.34 | 0.78% |
| 2025-05-30 | 11.90 | 11.72 | -0.25 | -2.09% | 11.68 | 11.99 | 40651 | 4792.62 | 0.51% |
| 2025-05-29 | 11.57 | 11.97 | 0.42 | 3.64% | 11.53 | 11.98 | 66501 | 7855.25 | 0.84% |
| 2025-05-28 | 11.70 | 11.55 | -0.15 | -1.28% | 11.51 | 11.75 | 31194 | 3614.22 | 0.39% |
| 2025-05-27 | 11.74 | 11.70 | 0.00 | 0.00% | 11.59 | 11.76 | 32395 | 3779.03 | 0.41% |
上证大盘股票行情在线 K线走势图
