国脉科技（002093）历史行情
以下为国脉科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.000 | 6.800 | 7.020 | 6.580 | -0.310 | -4.360% | 31.34万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.720 | 7.110 | 7.760 | 7.080 | -0.650 | -8.376% | 35.77万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.010 | 7.760 | 8.080 | 7.720 | -0.220 | -2.757% | 3,266.95万 | 2.56亿 | 3.243% |
| 2026-10-06 | 8.010 | 7.760 | 8.080 | 7.720 | -0.220 | -2.757% | 3,266.95万 | 2.56亿 | 3.243% |
| 2026-10-05 | 8.010 | 7.760 | 8.080 | 7.720 | -0.220 | -2.757% | 3,266.95万 | 2.56亿 | 3.243% |
| 2026-10-02 | 8.010 | 7.760 | 8.080 | 7.720 | -0.220 | -2.757% | 3,266.95万 | 2.56亿 | 3.243% |
| 2026-10-01 | 8.010 | 7.760 | 8.080 | 7.720 | -0.220 | -2.757% | 3,266.95万 | 2.56亿 | 3.243% |
| 2026-09-30 | 8.010 | 7.760 | 8.080 | 7.720 | -0.220 | -2.757% | 32.67万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.000 | 7.980 | 8.000 | 7.840 | -0.180 | -2.206% | 41.23万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.660 | 8.160 | 8.190 | 7.590 | 0.390 | 5.019% | 63.36万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.510 | 7.770 | 7.870 | 7.460 | 0.190 | 2.507% | 4,107.36万 | 3.15亿 | 4.077% |
| 2026-09-24 | 7.510 | 7.770 | 7.870 | 7.460 | 0.190 | 2.507% | 41.07万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.680 | 7.580 | 7.710 | 7.400 | -0.170 | -2.194% | 33.08万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.430 | 7.750 | 7.880 | 7.340 | 0.300 | 4.027% | 54.35万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.400 | 7.450 | 7.600 | 7.290 | 0.050 | 0.676% | 28.69万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.400 | 7.400 | 7.590 | 7.310 | -0.050 | -0.671% | 34.32万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.690 | 7.450 | 7.700 | 7.410 | -0.330 | -4.242% | 45.05万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.420 | 7.780 | 8.250 | 7.390 | 0.280 | 3.733% | 67.97万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.380 | 7.500 | 7.570 | 7.260 | 0.110 | 1.488% | 40.54万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.230 | 7.390 | 7.680 | 7.210 | 0.090 | 1.233% | 45.56万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.250 | 7.300 | 7.330 | 7.180 | -0.030 | -0.409% | 30.40万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.450 | 7.330 | 7.480 | 7.290 | -0.130 | -1.743% | 28.46万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.670 | 7.460 | 7.780 | 7.380 | -0.230 | -2.991% | 55.69万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.000 | 7.690 | 7.690 | 6.980 | 0.700 | 10.014% | 27.27万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.960 | 6.990 | 7.010 | 6.900 | 0.040 | 0.576% | 8.41万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.940 | 6.950 | 7.080 | 6.910 | 0.020 | 0.289% | 9.80万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.050 | 6.930 | 7.140 | 6.920 | -0.100 | -1.422% | 9.34万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.950 | 7.030 | 7.090 | 6.860 | 0.010 | 0.142% | 9.51万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.930 | 7.020 | 7.030 | 6.900 | 0.090 | 1.299% | 10.16万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.860 | 6.930 | 6.940 | 6.790 | 0.070 | 1.020% | 7.52万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.860 | 6.860 | 6.930 | 6.830 | 0.010 | 0.146% | 5.50万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.910 | 6.850 | 6.940 | 6.810 | -0.080 | -1.154% | 7.37万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.880 | 6.930 | 6.980 | 6.840 | 0.070 | 1.020% | 8.58万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.600 | 6.860 | 6.880 | 6.570 | 0.230 | 3.469% | 11.72万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.600 | 6.630 | 6.740 | 6.560 | 0.000 | 0.000% | 6.80万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.610 | 6.630 | 6.640 | 6.520 | 0.000 | 0.000% | 5.60万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.550 | 6.630 | 6.670 | 6.500 | 0.130 | 2.000% | 9.26万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.740 | 6.500 | 6.760 | 6.480 | -0.270 | -3.988% | 12.85万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.940 | 6.770 | 6.940 | 6.690 | -0.130 | -1.884% | 12.72万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.930 | 6.900 | 6.940 | 6.810 | -0.030 | -0.433% | 9.63万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.040 | 6.930 | 7.060 | 6.840 | -0.070 | -1.000% | 11.59万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.990 | 7.000 | 7.190 | 6.970 | 0.040 | 0.575% | 16.86万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.900 | 6.960 | 7.030 | 6.870 | 0.050 | 0.724% | 8.27万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.990 | 6.910 | 6.990 | 6.820 | -0.060 | -0.861% | 8.14万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.940 | 6.970 | 7.040 | 6.840 | 0.030 | 0.432% | 11.47万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.070 | 6.940 | 7.090 | 6.800 | -0.130 | -1.839% | 15.75万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.110 | 7.070 | 7.210 | 7.010 | -0.080 | -1.119% | 15.34万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.090 | 7.150 | 7.250 | 7.050 | 0.060 | 0.846% | 16.00万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.130 | 7.090 | 7.190 | 7.060 | -0.020 | -0.281% | 18.40万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.000 | 7.110 | 7.120 | 6.920 | 0.160 | 2.302% | 14.66万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.730 | 6.950 | 7.040 | 6.730 | 0.120 | 1.757% | 19.39万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.740 | 6.830 | 6.920 | 6.710 | 0.070 | 1.036% | 16.39万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.680 | 6.760 | 6.790 | 6.680 | 0.130 | 1.961% | 17.46万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.490 | 6.630 | 6.660 | 6.460 | 0.110 | 1.687% | 16.38万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.220 | 6.520 | 6.550 | 6.200 | 0.280 | 4.487% | 19.06万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.430 | 6.240 | 6.500 | 6.230 | -0.270 | -4.147% | 14.59万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.380 | 6.510 | 6.520 | 6.300 | 0.120 | 1.878% | 15.32万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.430 | 6.390 | 6.450 | 6.290 | -0.050 | -0.776% | 16.17万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.280 | 6.440 | 6.450 | 6.250 | 0.150 | 2.385% | 20.84万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.270 | 6.290 | 6.450 | 6.180 | 0.060 | 0.963% | 18.52万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.500 | 6.230 | 6.570 | 6.200 | -0.260 | -4.006% | 17.29万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.260 | 6.490 | 6.600 | 6.220 | 0.170 | 2.690% | 20.99万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.180 | 6.320 | 6.390 | 6.120 | 0.140 | 2.265% | 15.73万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.180 | 6.180 | 6.220 | 6.040 | 0.010 | 0.162% | 15.28万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.440 | 6.170 | 6.510 | 6.150 | -0.290 | -4.489% | 18.91万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.450 | 6.460 | 6.590 | 6.300 | -0.030 | -0.462% | 26.53万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.150 | 6.490 | 6.670 | 6.000 | 0.230 | 3.674% | 31.93万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.180 | 6.260 | 6.320 | 6.130 | 0.100 | 1.623% | 12.30万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.340 | 6.160 | 6.380 | 6.140 | -0.250 | -3.900% | 11.16万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.450 | 6.410 | 6.570 | 6.360 | -0.050 | -0.774% | 10.72万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.400 | 6.460 | 6.520 | 6.360 | 0.100 | 1.572% | 11.74万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.480 | 6.360 | 6.570 | 6.350 | -0.120 | -1.852% | 12.48万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.310 | 6.480 | 6.560 | 6.250 | 0.180 | 2.857% | 15.95万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.240 | 6.300 | 6.370 | 6.210 | 0.080 | 1.286% | 10.15万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.270 | 6.220 | 6.350 | 6.160 | -0.070 | -1.113% | 13.80万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.480 | 6.290 | 6.480 | 6.240 | -0.210 | -3.231% | 12.57万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.580 | 6.500 | 6.660 | 6.440 | -0.130 | -1.961% | 11.95万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.880 | 6.630 | 6.890 | 6.540 | -0.220 | -3.212% | 13.79万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.940 | 6.850 | 7.050 | 6.810 | -0.070 | -1.012% | 12.03万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.880 | 6.920 | 6.930 | 6.600 | 0.000 | 0.000% | 14.02万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.950 | 6.920 | 7.020 | 6.830 | -0.030 | -0.432% | 7.53万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.120 | 6.950 | 7.150 | 6.900 | -0.190 | -2.661% | 11.04万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.150 | 7.140 | 7.190 | 7.040 | 0.000 | 0.000% | 9.62万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.960 | 7.140 | 7.200 | 6.940 | 0.220 | 3.179% | 14.72万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.830 | 6.920 | 6.990 | 6.780 | 0.210 | 3.130% | 14.66万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.890 | 6.710 | 6.940 | 6.670 | -0.230 | -3.314% | 11.32万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.020 | 6.940 | 7.070 | 6.860 | -0.110 | -1.560% | 10.48万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.010 | 7.050 | 7.100 | 6.940 | 0.040 | 0.571% | 9.77万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.130 | 7.010 | 7.230 | 6.910 | -0.170 | -2.368% | 14.13万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.090 | 7.180 | 7.330 | 7.030 | 0.090 | 1.269% | 13.78万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.240 | 7.090 | 7.280 | 7.010 | -0.130 | -1.801% | 9.89万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.280 | 7.220 | 7.330 | 7.160 | -0.050 | -0.688% | 9.51万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.440 | 7.270 | 7.470 | 7.240 | -0.170 | -2.285% | 9.89万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.310 | 7.440 | 7.530 | 7.270 | 0.130 | 1.778% | 10.70万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.520 | 7.310 | 7.620 | 7.280 | -0.200 | -2.663% | 11.59万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.440 | 7.510 | 7.560 | 7.270 | 0.070 | 0.941% | 13.32万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.660 | 7.440 | 7.730 | 7.380 | -0.220 | -2.872% | 12.84万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.760 | 7.660 | 7.820 | 7.550 | -0.120 | -1.542% | 11.96万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.880 | 7.780 | 7.930 | 7.670 | -0.100 | -1.269% | 11.55万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.860 | 7.880 | 7.930 | 7.720 | 0.060 | 0.767% | 10.06万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.060 | 7.820 | 8.180 | 7.790 | -0.190 | -2.372% | 14.09万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.320 | 8.010 | 8.320 | 7.980 | -0.380 | -4.529% | 16.24万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.080 | 8.390 | 8.400 | 8.030 | 0.310 | 3.837% | 16.28万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.990 | 8.080 | 8.130 | 7.940 | 0.060 | 0.748% | 10.54万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.090 | 8.020 | 8.200 | 7.960 | -0.070 | -0.865% | 14.77万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.520 | 8.090 | 8.540 | 8.080 | -0.400 | -4.711% | 19.82万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.470 | 8.490 | 8.540 | 8.370 | 0.030 | 0.355% | 11.97万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.630 | 8.460 | 8.770 | 8.430 | -0.170 | -1.970% | 16.25万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.760 | 8.630 | 8.800 | 8.550 | -0.090 | -1.032% | 16.74万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.460 | 8.720 | 8.730 | 8.410 | 0.260 | 3.073% | 17.64万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.440 | 8.460 | 8.470 | 8.340 | 0.070 | 0.834% | 12.16万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.300 | 8.390 | 8.440 | 8.290 | 0.130 | 1.574% | 15.63万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.340 | 8.260 | 8.400 | 8.240 | -0.090 | -1.078% | 15.41万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.350 | 8.350 | 8.430 | 8.150 | -0.650 | -7.222% | 33.15万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.290 | 9.000 | 9.290 | 8.960 | -0.320 | -3.433% | 14.76万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.220 | 9.320 | 9.360 | 9.030 | 0.100 | 1.085% | 13.36万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.570 | 9.220 | 9.650 | 9.160 | -0.460 | -4.752% | 23.73万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.720 | 9.680 | 9.780 | 9.620 | -0.090 | -0.921% | 12.47万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.590 | 9.770 | 9.780 | 9.550 | 0.240 | 2.518% | 16.37万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.670 | 9.530 | 9.670 | 9.470 | -0.160 | -1.651% | 10.39万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.640 | 9.690 | 9.770 | 9.590 | 0.050 | 0.519% | 10.30万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.690 | 9.640 | 9.690 | 9.540 | -0.090 | -0.925% | 9.18万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.610 | 9.730 | 9.770 | 9.610 | 0.130 | 1.354% | 10.20万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.670 | 9.600 | 9.690 | 9.580 | -0.040 | -0.415% | 8.07万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.640 | 9.640 | 9.680 | 9.520 | 0.070 | 0.731% | 8.25万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.570 | 9.570 | 9.610 | 9.500 | 0.000 | 0.000% | 6.85万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.540 | 9.560 | 9.660 | 9.500 | 0.000 | 0.000% | 8.25万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.610 | 9.460 | 9.610 | 9.430 | 0.000 | 0.000% | 8.48万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.390 | 9.670 | 9.680 | 9.390 | 0.000 | 0.000% | 13.63万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.160 | 9.210 | 9.240 | 9.120 | 0.000 | 0.000% | 7.21万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.360 | 9.120 | 9.380 | 9.100 | 0.000 | 0.000% | 6.43万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.530 | 9.300 | 9.550 | 9.270 | 0.000 | 0.000% | 8.41万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.590 | 9.540 | 9.620 | 9.480 | 0.000 | 0.000% | 7.57万 | 0.00亿 | 0.000% |