国脉文化（600640）历史行情

以下为国脉文化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
2026-10-15	12.350	12.400	12.920	12.280	-0.260	-2.054%	2,043.42万	2.57亿	2.582%
2026-10-14	12.410	12.660	12.990	12.250	0.060	0.476%	19.13万	0.00亿	0.000%
2026-10-13	12.420	12.600	12.710	12.350	-0.090	-0.709%	12.59万	0.00亿	0.000%
2026-10-12	12.820	12.690	12.910	12.540	-0.250	-1.932%	18.35万	0.00亿	0.000%
2026-10-09	12.250	12.940	13.030	12.170	0.660	5.375%	22.46万	0.00亿	0.000%
2026-10-08	12.630	12.280	12.680	12.160	-0.350	-2.771%	14.13万	0.00亿	0.000%
2026-10-07	12.630	12.630	12.990	12.560	0.010	0.079%	1,553.91万	1.98亿	1.963%
2026-10-06	12.630	12.630	12.990	12.560	0.010	0.079%	1,553.91万	1.98亿	1.963%
2026-10-05	12.630	12.630	12.990	12.560	0.010	0.079%	1,553.91万	1.98亿	1.963%
2026-10-02	12.630	12.630	12.990	12.560	0.010	0.079%	1,553.91万	1.98亿	1.963%
2026-10-01	12.630	12.630	12.990	12.560	0.010	0.079%	1,553.91万	1.98亿	1.963%
2026-09-30	12.630	12.630	12.990	12.560	0.010	0.079%	15.54万	0.00亿	0.000%
2026-09-29	12.470	12.620	12.880	12.300	0.140	1.122%	21.05万	0.00亿	0.000%
2026-09-28	12.100	12.480	12.760	11.960	0.320	2.632%	25.42万	0.00亿	0.000%
2026-09-27	12.250	12.160	12.480	12.080	-0.400	-3.185%	1,831.74万	2.24亿	2.314%
2026-09-24	12.250	12.160	12.480	12.080	-0.400	-3.185%	18.32万	0.00亿	0.000%
2026-09-23	13.100	12.560	13.260	12.420	-0.850	-6.339%	35.51万	0.00亿	0.000%
2026-09-22	12.540	13.410	13.790	12.380	0.870	6.938%	56.05万	0.00亿	0.000%
2026-09-21	12.800	12.540	13.200	11.950	0.480	3.980%	52.01万	0.00亿	0.000%
2026-09-18	11.000	12.060	12.060	10.930	1.100	10.036%	23.88万	0.00亿	0.000%
2026-09-17	10.570	10.960	11.130	10.540	0.370	3.494%	9.56万	0.00亿	0.000%
2026-09-16	10.500	10.590	10.610	10.370	0.050	0.474%	4.13万	0.00亿	0.000%
2026-09-15	10.830	10.540	10.880	10.510	-0.280	-2.588%	4.33万	0.00亿	0.000%
2026-09-14	10.800	10.820	10.970	10.760	-0.030	-0.276%	4.29万	0.00亿	0.000%
2026-09-11	10.940	10.850	10.940	10.700	-0.120	-1.094%	6.11万	0.00亿	0.000%
2026-09-10	11.030	10.970	11.050	10.940	-0.090	-0.814%	4.12万	0.00亿	0.000%
2026-09-09	11.280	11.060	11.300	11.030	-0.300	-2.641%	6.57万	0.00亿	0.000%
2026-09-08	11.260	11.360	11.500	11.120	0.160	1.429%	6.35万	0.00亿	0.000%
2026-09-07	11.170	11.200	11.330	11.120	-0.010	-0.089%	6.28万	0.00亿	0.000%
2026-09-04	11.100	11.210	11.490	11.070	0.170	1.540%	8.92万	0.00亿	0.000%
2026-09-03	11.250	11.040	11.430	11.010	-0.190	-1.692%	7.82万	0.00亿	0.000%
2026-09-02	11.380	11.230	11.530	11.150	-0.240	-2.092%	9.82万	0.00亿	0.000%
2026-09-01	11.110	11.470	11.560	11.050	0.390	3.520%	15.64万	0.00亿	0.000%
2026-08-31	10.610	11.080	11.180	10.600	0.440	4.135%	11.85万	0.00亿	0.000%
2026-08-28	10.670	10.640	10.760	10.630	-0.020	-0.188%	3.56万	0.00亿	0.000%
2026-08-27	10.650	10.660	10.720	10.550	-0.020	-0.187%	4.12万	0.00亿	0.000%
2026-08-26	10.510	10.680	10.740	10.500	0.100	0.945%	4.63万	0.00亿	0.000%
2026-08-25	10.280	10.580	10.590	10.200	0.140	1.341%	7.03万	0.00亿	0.000%
2026-08-24	11.130	10.440	11.130	10.400	-0.190	-1.787%	11.82万	0.00亿	0.000%
2026-08-21	10.550	10.630	10.660	10.420	0.030	0.283%	4.32万	0.00亿	0.000%
2026-08-20	10.360	10.600	10.720	10.360	0.180	1.727%	6.22万	0.00亿	0.000%
2026-08-19	10.720	10.420	10.810	10.360	-0.370	-3.429%	9.55万	0.00亿	0.000%
2026-08-18	10.830	10.790	10.970	10.710	-0.140	-1.281%	7.19万	0.00亿	0.000%
2026-08-17	11.110	10.930	11.110	10.650	-0.210	-1.885%	11.78万	0.00亿	0.000%
2026-08-14	10.930	11.140	11.270	10.780	0.170	1.550%	11.29万	0.00亿	0.000%
2026-08-13	11.010	10.970	11.240	10.930	-0.030	-0.273%	9.35万	0.00亿	0.000%
2026-08-12	10.900	11.000	11.100	10.760	0.210	1.946%	9.06万	0.00亿	0.000%
2026-08-11	10.710	10.790	10.930	10.620	0.040	0.372%	5.43万	0.00亿	0.000%
2026-08-10	10.720	10.750	10.830	10.550	0.040	0.373%	6.83万	0.00亿	0.000%
2026-08-07	10.800	10.710	10.850	10.480	-0.140	-1.290%	7.53万	0.00亿	0.000%
2026-08-06	11.000	10.850	11.220	10.780	-0.210	-1.899%	6.74万	0.00亿	0.000%
2026-08-05	11.130	11.060	11.240	11.020	-0.070	-0.629%	5.77万	0.00亿	0.000%
2026-08-04	11.040	11.130	11.190	11.000	0.060	0.542%	5.27万	0.00亿	0.000%
2026-08-03	10.870	11.070	11.080	10.820	0.178	1.634%	6.17万	0.00亿	0.000%
2026-07-31	10.592	10.892	11.022	10.492	0.300	2.832%	8.81万	0.00亿	0.000%
2026-07-30	10.482	10.592	10.802	10.402	0.110	1.049%	7.79万	0.00亿	0.000%
2026-07-29	10.262	10.482	10.512	10.192	0.280	2.745%	7.26万	0.00亿	0.000%
2026-07-28	10.022	10.202	10.302	9.992	0.090	0.890%	4.66万	0.00亿	0.000%
2026-07-27	9.782	10.112	10.132	9.692	0.360	3.692%	5.28万	0.00亿	0.000%
2026-07-24	10.012	9.752	10.032	9.752	-0.330	-3.273%	4.89万	0.00亿	0.000%
2026-07-23	10.012	10.082	10.102	9.932	0.020	0.199%	5.06万	0.00亿	0.000%
2026-07-22	10.232	10.062	10.232	9.982	-0.220	-2.140%	6.72万	0.00亿	0.000%
2026-07-21	10.092	10.282	10.382	10.062	0.080	0.784%	8.26万	0.00亿	0.000%
2026-07-20	10.182	10.202	10.312	9.972	0.220	2.204%	9.57万	0.00亿	0.000%
2026-07-17	10.292	9.982	10.532	9.952	-0.330	-3.200%	8.66万	0.00亿	0.000%
2026-07-16	10.182	10.312	10.432	10.072	0.110	1.078%	7.13万	0.00亿	0.000%
2026-07-15	10.012	10.202	10.312	9.972	0.150	1.492%	6.56万	0.00亿	0.000%
2026-07-14	9.942	10.052	10.082	9.802	0.120	1.208%	6.44万	0.00亿	0.000%
2026-07-13	10.452	9.932	10.532	9.932	-0.510	-4.884%	9.50万	0.00亿	0.000%
2026-07-10	10.122	10.442	10.572	10.002	0.300	2.958%	10.12万	0.00亿	0.000%
2026-07-09	9.992	10.142	10.252	9.932	0.070	0.695%	7.24万	0.00亿	0.000%
2026-07-08	9.802	10.072	10.212	9.772	0.180	1.820%	6.03万	0.00亿	0.000%
2026-07-07	10.152	9.892	10.172	9.832	-0.250	-2.465%	5.52万	0.00亿	0.000%
2026-07-06	10.072	10.142	10.232	10.012	0.010	0.099%	5.06万	0.00亿	0.000%
2026-07-03	10.002	10.132	10.282	9.892	0.130	1.300%	6.26万	0.00亿	0.000%
2026-07-02	9.862	10.002	10.252	9.832	0.120	1.214%	7.63万	0.00亿	0.000%
2026-07-01	9.662	9.882	10.102	9.552	0.230	2.383%	6.14万	0.00亿	0.000%
2026-06-30	9.802	9.652	9.912	9.562	-0.150	-1.530%	6.42万	0.00亿	0.000%
2026-06-29	9.772	9.802	9.912	9.562	0.030	0.307%	6.24万	0.00亿	0.000%
2026-06-26	9.992	9.772	10.042	9.682	-0.280	-2.786%	7.34万	0.00亿	0.000%
2026-06-25	10.192	10.052	10.332	9.982	-0.250	-2.427%	6.61万	0.00亿	0.000%
2026-06-24	10.572	10.302	10.632	10.132	-0.230	-2.184%	6.18万	0.00亿	0.000%
2026-06-23	10.652	10.532	10.832	10.482	-0.200	-1.864%	6.28万	0.00亿	0.000%
2026-06-22	10.532	10.732	10.732	10.262	0.200	1.899%	7.25万	0.00亿	0.000%
2026-06-18	10.362	10.532	10.632	10.342	0.050	0.477%	5.88万	0.00亿	0.000%
2026-06-17	10.702	10.482	10.732	10.442	-0.230	-2.147%	4.88万	0.00亿	0.000%
2026-06-16	10.652	10.712	10.752	10.442	0.040	0.375%	5.64万	0.00亿	0.000%
2026-06-15	10.652	10.672	10.882	10.572	0.090	0.851%	6.66万	0.00亿	0.000%
2026-06-12	10.532	10.582	10.652	10.422	0.090	0.858%	7.60万	0.00亿	0.000%
2026-06-11	11.062	10.492	11.132	10.462	-0.620	-5.580%	12.54万	0.00亿	0.000%
2026-06-10	11.032	11.112	11.582	11.002	0.010	0.090%	8.96万	0.00亿	0.000%
2026-06-09	11.062	11.102	11.142	10.822	0.070	0.635%	6.75万	0.00亿	0.000%
2026-06-08	10.982	11.032	11.232	10.882	-0.080	-0.720%	8.15万	0.00亿	0.000%
2026-06-05	11.112	11.112	11.322	10.862	-0.020	-0.180%	7.73万	0.00亿	0.000%
2026-06-04	11.392	11.132	11.552	11.042	-0.460	-3.968%	9.01万	0.00亿	0.000%
2026-06-03	11.542	11.592	11.782	11.332	-0.030	-0.258%	8.36万	0.00亿	0.000%
2026-06-02	11.952	11.622	12.012	11.562	-0.360	-3.005%	9.86万	0.00亿	0.000%
2026-06-01	11.582	11.982	12.222	11.582	0.410	3.543%	14.45万	0.00亿	0.000%
2026-05-29	11.752	11.572	12.022	11.522	-0.080	-0.687%	11.75万	0.00亿	0.000%
2026-05-28	11.652	11.652	11.832	11.292	-0.210	-1.770%	16.33万	0.00亿	0.000%
2026-05-27	12.142	11.862	12.532	11.742	-0.100	-0.836%	17.97万	0.00亿	0.000%
2026-05-26	12.162	11.962	12.362	11.782	-0.210	-1.725%	14.64万	0.00亿	0.000%
2026-05-25	12.182	12.172	12.532	12.062	-0.150	-1.217%	16.25万	0.00亿	0.000%
2026-05-22	12.862	12.322	12.942	12.012	-0.510	-3.974%	23.95万	0.00亿	0.000%
2026-05-21	13.362	12.832	13.672	12.822	-0.550	-4.110%	25.87万	0.00亿	0.000%
2026-05-20	14.042	13.382	14.222	13.262	-0.320	-2.335%	33.52万	0.00亿	0.000%
2026-05-19	13.752	13.702	14.582	13.482	-0.100	-0.725%	46.79万	0.00亿	0.000%
2026-05-18	12.782	13.802	13.802	12.742	1.260	10.046%	21.66万	0.00亿	0.000%
2026-05-15	12.712	12.542	13.032	12.452	-0.120	-0.948%	9.21万	0.00亿	0.000%
2026-05-14	13.262	12.662	13.262	12.652	-0.610	-4.596%	11.35万	0.00亿	0.000%
2026-05-13	12.572	13.272	13.382	12.512	0.700	5.568%	16.93万	0.00亿	0.000%
2026-05-12	12.732	12.572	12.762	12.482	-0.190	-1.489%	6.25万	0.00亿	0.000%
2026-05-11	12.882	12.762	12.982	12.712	-0.100	-0.777%	5.87万	0.00亿	0.000%
2026-05-08	12.672	12.862	12.992	12.642	0.170	1.339%	8.43万	0.00亿	0.000%
2026-05-07	12.532	12.692	12.722	12.362	0.180	1.439%	7.85万	0.00亿	0.000%
2026-05-06	12.432	12.512	12.632	12.412	0.130	1.050%	7.06万	0.00亿	0.000%
2026-04-30	12.582	12.382	12.622	12.342	-0.200	-1.590%	6.48万	0.00亿	0.000%
2026-04-29	12.602	12.582	12.782	12.522	-0.100	-0.789%	6.51万	0.00亿	0.000%
2026-04-28	12.802	12.682	12.932	12.582	-0.120	-0.937%	6.31万	0.00亿	0.000%
2026-04-27	12.742	12.802	13.002	12.512	-0.020	-0.156%	7.99万	0.00亿	0.000%
2026-04-24	12.532	12.822	13.032	12.402	0.140	1.104%	12.24万	0.00亿	0.000%
2026-04-23	12.322	12.682	12.782	12.152	0.360	2.922%	11.99万	0.00亿	0.000%
2026-04-22	12.102	12.322	12.342	12.032	0.180	1.482%	6.96万	0.00亿	0.000%
2026-04-21	12.182	12.142	12.272	12.072	-0.070	-0.573%	5.32万	0.00亿	0.000%
2026-04-20	12.032	12.212	12.522	12.022	0.170	1.412%	8.65万	0.00亿	0.000%
2026-04-17	12.092	12.042	12.132	11.962	0.000	0.000%	3.56万	0.00亿	0.000%
2026-04-16	11.940	12.130	12.170	11.930	0.220	1.850%	5.34万	0.65亿	0.670%
2026-04-15	12.102	11.912	12.132	11.912	0.000	0.000%	4.19万	0.00亿	0.000%
2026-04-14	12.032	12.042	12.132	11.902	0.110	0.922%	5.19万	0.00亿	0.000%
2026-04-13	11.992	11.932	12.022	11.882	0.000	0.000%	4.24万	0.00亿	0.000%
2026-04-10	12.042	11.992	12.162	11.972	0.000	0.000%	3.50万	0.00亿	0.000%
2026-04-09	12.112	11.912	12.172	11.892	0.000	0.000%	5.14万	0.00亿	0.000%
2026-04-08	11.762	12.232	12.242	11.762	0.000	0.000%	6.42万	0.00亿	0.000%
2026-04-07	11.582	11.602	11.642	11.522	0.000	0.000%	3.06万	0.00亿	0.000%
2026-04-03	11.742	11.532	11.822	11.522	0.000	0.000%	4.05万	0.00亿	0.000%
2026-04-02	12.002	11.742	12.022	11.692	0.000	0.000%	4.05万	0.00亿	0.000%
2026-04-01	11.982	11.982	12.032	11.872	0.000	0.000%	5.25万	0.00亿	0.000%