国脉文化
SH600640 前复权 MAIN
12.63
+0.01
(+0.08%)
今开
12.63
最高
12.99
最低
12.56
昨收
12.62
振幅
3.41%
成交量
1,553.9万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
12.49
MA10
12.20
MA20
11.61
MA60
10.91
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.63 | 12.99 | 12.56 | 12.63 | 1,554万 |
| 2 | 2026-09-29 | 12.47 | 12.88 | 12.30 | 12.62 | 2,105万 |
| 3 | 2026-09-28 | 12.10 | 12.76 | 11.96 | 12.48 | 2,542万 |
| 4 | 2026-09-24 | 12.25 | 12.48 | 12.08 | 12.16 | 1,832万 |
| 5 | 2026-09-23 | 13.10 | 13.26 | 12.42 | 12.56 | 3,551万 |
| 6 | 2026-09-22 | 12.54 | 13.79 | 12.38 | 13.41 | 5,605万 |
| 7 | 2026-09-21 | 12.80 | 13.20 | 11.95 | 12.54 | 5,201万 |
| 8 | 2026-09-18 | 11.00 | 12.06 | 10.93 | 12.06 | 2,388万 |
| 9 | 2026-09-17 | 10.57 | 11.13 | 10.54 | 10.96 | 956万 |
| 10 | 2026-09-16 | 10.50 | 10.61 | 10.37 | 10.59 | 413万 |
| 11 | 2026-09-15 | 10.83 | 10.88 | 10.51 | 10.54 | 433万 |
| 12 | 2026-09-14 | 10.80 | 10.97 | 10.76 | 10.82 | 429万 |