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
2026-03-26	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%
2025-11-25	13.36	13.60	0.23	1.72%	13.30	13.74	153928	20999.11	1.93%

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▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58