当前位置: 爱股网 > 股票行情 > 国脉文化(600640)股票行情

国脉文化(600640)股票行情

国脉文化(600640)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-27	11.51	11.77	0.17	1.47%	11.48	11.82	45050	5279.00	0.57%
2026-03-26	11.86	11.60	-0.26	-2.19%	11.56	11.92	43801	5127.68	0.55%
2026-03-25	11.71	11.86	0.19	1.63%	11.68	11.95	55643	6599.74	0.70%
2026-03-24	11.61	11.67	0.30	2.64%	11.45	11.77	69163	8020.61	0.87%
2026-03-23	11.91	11.37	-0.78	-6.42%	11.31	12.05	107775	12484.63	1.35%
2026-03-20	12.60	12.15	-0.45	-3.57%	12.13	12.75	79391	9792.40	1.00%
2026-03-19	12.64	12.60	-0.18	-1.41%	12.53	12.72	50305	6351.41	0.63%
2026-03-18	12.58	12.78	0.24	1.91%	12.50	12.79	55532	7021.88	0.70%
2026-03-17	12.75	12.54	-0.18	-1.42%	12.51	12.85	47785	6062.52	0.60%
2026-03-16	12.56	12.72	0.07	0.55%	12.48	12.73	49145	6212.07	0.62%
2026-03-13	12.85	12.65	-0.25	-1.94%	12.60	12.93	57295	7304.29	0.72%
2026-03-12	12.98	12.90	-0.08	-0.62%	12.84	13.05	54048	6989.99	0.68%
2026-03-11	12.97	12.98	0.05	0.39%	12.94	13.10	71213	9262.25	0.89%
2026-03-10	12.97	12.93	0.11	0.86%	12.82	13.18	85586	11092.41	1.08%
2026-03-09	12.65	12.82	0.10	0.79%	12.45	12.90	87765	11121.54	1.10%
2026-03-06	12.57	12.72	0.05	0.39%	12.55	12.77	64684	8220.17	0.81%
2026-03-05	12.57	12.67	0.30	2.43%	12.57	12.75	91851	11623.66	1.15%
2026-03-04	12.52	12.37	-0.28	-2.21%	12.32	12.71	94395	11778.50	1.19%
2026-03-03	13.25	12.65	-0.61	-4.60%	12.55	13.33	140086	18020.52	1.76%
2026-03-02	13.78	13.26	-0.73	-5.22%	13.18	13.78	170600	22889.24	2.14%
2026-02-27	13.97	13.99	-0.03	-0.21%	13.91	14.08	100935	14111.72	1.27%
2026-02-26	13.86	14.02	0.17	1.23%	13.78	14.40	173667	24397.70	2.18%
2026-02-25	13.88	13.85	-0.10	-0.72%	13.76	14.00	133870	18537.87	1.68%
2026-02-24	14.26	13.95	-0.27	-1.90%	13.80	14.35	144220	20125.92	1.81%
2026-02-13	14.41	14.22	-0.18	-1.25%	14.16	14.66	140293	20167.38	1.76%
2026-02-12	14.68	14.40	-0.22	-1.50%	14.23	14.70	149181	21476.72	1.87%
2026-02-11	15.00	14.62	-0.53	-3.50%	14.54	15.01	247169	36357.58	3.11%
2026-02-10	14.67	15.15	0.38	2.57%	14.62	15.49	397305	60072.98	4.99%
2026-02-09	14.10	14.77	0.96	6.95%	14.08	14.78	238812	34740.27	3.00%
2026-02-06	13.98	13.81	-0.32	-2.26%	13.60	14.10	156602	21730.68	1.97%
2026-02-05	13.95	14.13	0.01	0.07%	13.94	14.53	126340	17963.78	1.59%
2026-02-04	14.25	14.12	-0.34	-2.35%	13.87	14.30	200857	28224.63	2.52%
2026-02-03	14.50	14.46	0.07	0.49%	14.20	14.62	181812	26221.87	2.28%
2026-02-02	14.60	14.39	-0.25	-1.71%	14.25	14.89	236260	34428.41	2.97%
2026-01-30	14.12	14.64	0.32	2.23%	14.00	14.76	326286	47397.66	4.10%
2026-01-29	13.92	14.32	0.17	1.20%	13.73	14.69	256483	36954.55	3.22%
2026-01-28	14.08	14.15	-0.05	-0.35%	14.08	14.73	194507	27949.06	2.44%
2026-01-27	13.93	14.20	0.37	2.68%	13.73	14.23	212064	29734.22	2.67%
2026-01-26	13.99	13.83	-0.20	-1.43%	13.63	14.16	134751	18619.21	1.69%
2026-01-23	13.91	14.03	0.20	1.45%	13.75	14.12	127876	17881.74	1.61%
2026-01-22	13.55	13.83	0.30	2.22%	13.53	13.93	132036	18174.41	1.66%
2026-01-21	13.42	13.53	-0.02	-0.15%	13.41	13.80	108773	14765.08	1.37%
2026-01-20	13.76	13.55	-0.05	-0.37%	13.46	13.85	121666	16578.78	1.53%
2026-01-19	13.65	13.60	-0.28	-2.02%	13.41	13.83	178861	24287.10	2.25%
2026-01-16	14.51	13.88	-0.73	-5.00%	13.76	14.53	194366	27287.09	2.44%
2026-01-15	14.44	14.61	-0.31	-2.08%	14.44	15.10	216865	31930.10	2.73%
2026-01-14	14.88	14.92	0.07	0.47%	14.65	15.36	343284	51647.41	4.31%
2026-01-13	16.50	14.85	-0.52	-3.38%	14.79	16.50	485681	74202.76	6.10%
2026-01-12	14.13	15.37	1.40	10.02%	14.06	15.37	296022	43935.02	3.72%
2026-01-09	13.63	13.97	0.42	3.10%	13.60	14.16	177662	24661.66	2.23%
2026-01-08	12.85	13.55	0.68	5.28%	12.77	13.85	196338	26407.74	2.47%
2026-01-07	13.01	12.87	-0.19	-1.45%	12.86	13.16	98040	12719.67	1.23%
2026-01-06	12.77	13.06	0.29	2.27%	12.72	13.07	99748	12896.80	1.25%
2026-01-05	12.57	12.77	0.21	1.67%	12.55	12.82	88826	11288.81	1.12%
2025-12-31	12.37	12.56	0.22	1.78%	12.34	12.63	77617	9712.09	0.98%
2025-12-30	12.42	12.34	-0.12	-0.96%	12.31	12.51	62579	7768.30	0.79%
2025-12-29	12.38	12.46	0.14	1.14%	12.29	12.58	73270	9122.03	0.92%
2025-12-26	12.35	12.32	-0.03	-0.24%	12.29	12.47	54876	6792.22	0.69%
2025-12-25	12.30	12.35	0.05	0.41%	12.25	12.41	54185	6683.78	0.68%
2025-12-24	12.16	12.30	0.03	0.24%	12.03	12.33	69273	8468.85	0.87%
2025-12-23	12.20	12.27	0.06	0.49%	12.10	12.37	93858	11477.67	1.18%
2025-12-22	12.30	12.21	-0.11	-0.89%	12.20	12.34	60580	7432.77	0.76%
2025-12-19	12.28	12.32	0.07	0.57%	12.22	12.36	56393	6941.69	0.71%
2025-12-18	12.26	12.25	-0.11	-0.89%	12.17	12.37	58922	7235.19	0.74%
2025-12-17	12.27	12.36	0.06	0.49%	12.02	12.37	74287	9061.47	0.93%
2025-12-16	12.50	12.30	-0.15	-1.20%	12.20	12.54	70626	8695.30	0.89%
2025-12-15	12.59	12.45	-0.24	-1.89%	12.41	12.66	45162	5654.07	0.57%
2025-12-12	12.65	12.69	0.01	0.08%	12.55	12.74	64450	8140.08	0.81%
2025-12-11	12.95	12.68	-0.30	-2.31%	12.64	12.95	71701	9133.51	0.90%
2025-12-10	12.99	12.98	0.02	0.15%	12.75	13.07	60273	7785.70	0.76%
2025-12-09	13.02	12.96	-0.12	-0.92%	12.90	13.19	50617	6594.07	0.64%
2025-12-08	13.06	13.08	0.02	0.15%	13.02	13.19	70852	9279.19	0.89%
2025-12-05	13.21	13.06	-0.07	-0.53%	12.90	13.22	61159	7968.90	0.77%
2025-12-04	13.12	13.13	0.04	0.31%	12.92	13.21	59607	7780.91	0.75%
2025-12-03	13.60	13.09	-0.54	-3.96%	13.03	13.60	86041	11371.79	1.08%
2025-12-02	13.58	13.63	0.04	0.29%	13.38	13.68	73435	9913.45	0.92%
2025-12-01	13.63	13.59	0.02	0.15%	13.44	13.65	68461	9270.04	0.86%
2025-11-28	13.32	13.57	0.26	1.95%	13.16	13.64	96651	12951.35	1.21%
2025-11-27	13.39	13.31	-0.02	-0.15%	13.29	13.64	83199	11189.23	1.05%
2025-11-26	13.69	13.33	-0.27	-1.99%	13.28	13.76	95229	12771.93	1.20%

上证大盘股票行情在线 K线走势图

国脉文化(600640)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09