国脉科技

002093
🏛️ 中国 →
11.16
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 7.42 7.53 7.41 7.52 9.8M
2023-12-28 7.35 7.46 7.28 7.41 8.8M
2023-12-27 7.36 7.39 7.31 7.33 6.4M
2023-12-26 7.41 7.44 7.26 7.28 7.4M
2023-12-25 7.44 7.53 7.41 7.44 5.3M
2023-12-22 7.73 7.74 7.43 7.45 11.5M
2023-12-21 7.69 7.73 7.56 7.72 8.8M
2023-12-20 7.84 7.86 7.68 7.68 6.5M
2023-12-19 7.76 7.87 7.74 7.84 6.6M
2023-12-18 7.98 8.01 7.78 7.78 11.1M
2023-12-15 8.08 8.14 7.96 8.02 9.2M
2023-12-14 8.15 8.22 8.03 8.05 9.8M
2023-12-13 8.24 8.25 8.11 8.14 11.7M
2023-12-12 8.14 8.29 8.11 8.27 18.3M
2023-12-11 8.00 8.15 7.97 8.14 11.9M
2023-12-08 8.04 8.13 8.00 8.04 10.2M
2023-12-07 8.01 8.12 7.96 8.08 10.4M
2023-12-06 7.91 8.09 7.89 8.01 12.5M
2023-12-05 8.18 8.23 8.01 8.01 13.6M
2023-12-04 8.25 8.37 8.23 8.23 15.0M
2023-12-01 8.06 8.29 8.02 8.27 18.6M
2023-11-30 8.20 8.27 8.00 8.08 16.2M
2023-11-29 8.18 8.29 8.13 8.28 16.9M
2023-11-28 8.25 8.30 8.12 8.18 14.8M
2023-11-27 8.18 8.32 8.15 8.25 12.4M
2023-11-24 8.45 8.48 8.16 8.21 19.2M
2023-11-23 8.39 8.50 8.22 8.45 24.2M
2023-11-22 8.55 8.72 8.43 8.43 37.3M
2023-11-21 8.56 8.79 8.39 8.73 55.7M
2023-11-20 8.30 8.88 8.29 8.68 61.0M
2023-11-17 8.45 8.46 8.28 8.35 35.2M
2023-11-16 8.34 8.75 8.34 8.50 87.6M
2023-11-15 8.65 8.81 8.36 8.42 75.6M
2023-11-14 7.90 8.40 7.90 8.28 57.5M
2023-11-13 7.83 7.95 7.83 7.92 14.8M
2023-11-10 7.77 7.84 7.74 7.81 11.5M
2023-11-09 7.83 7.92 7.75 7.81 15.0M
2023-11-08 7.82 7.89 7.75 7.85 17.8M
2023-11-07 7.78 7.85 7.73 7.82 15.6M
2023-11-06 7.65 7.79 7.61 7.78 12.8M
2023-11-03 7.57 7.72 7.54 7.65 9.7M
2023-11-02 7.72 7.77 7.52 7.55 11.1M
2023-11-01 7.73 7.78 7.63 7.71 11.9M
2023-10-31 7.77 7.83 7.65 7.74 17.2M
2023-10-30 7.60 7.97 7.56 7.83 28.9M
2023-10-27 7.68 7.68 7.47 7.59 19.0M
2023-10-26 7.55 7.77 7.52 7.70 20.3M
2023-10-25 7.44 7.62 7.35 7.60 16.2M
2023-10-24 7.29 7.44 7.16 7.36 11.6M
2023-10-23 7.32 7.48 7.22 7.27 11.4M
2023-10-20 7.53 7.64 7.32 7.35 15.6M
2023-10-19 7.61 7.77 7.58 7.60 15.0M
2023-10-18 7.79 7.83 7.58 7.69 15.3M
2023-10-17 7.67 7.73 7.57 7.71 13.2M
2023-10-16 7.81 7.84 7.60 7.67 17.7M
2023-10-13 7.74 7.91 7.68 7.81 24.9M
2023-10-12 7.73 7.81 7.69 7.73 19.9M
2023-10-11 7.55 7.94 7.46 7.81 36.1M
2023-10-10 7.60 7.68 7.53 7.55 15.1M
2023-10-09 7.50 7.59 7.46 7.57 14.9M
2023-09-28 7.41 7.54 7.39 7.49 13.3M
2023-09-27 7.36 7.45 7.34 7.40 15.8M
2023-09-26 7.35 7.64 7.34 7.45 30.4M
2023-09-25 7.27 7.29 7.16 7.21 9.2M
2023-09-22 7.12 7.29 7.09 7.28 11.5M
2023-09-21 7.10 7.27 7.08 7.15 7.7M
2023-09-20 7.13 7.26 7.13 7.14 7.7M
2023-09-19 7.27 7.30 7.13 7.16 12.5M
2023-09-18 7.45 7.45 7.24 7.33 17.0M
2023-09-15 7.61 7.65 7.45 7.50 26.8M
2023-09-14 7.40 8.15 7.40 7.69 44.5M
2023-09-13 7.59 7.62 7.40 7.47 23.2M
2023-09-12 7.56 7.63 7.40 7.44 20.3M
2023-09-11 7.58 7.64 7.50 7.57 26.3M
2023-09-08 7.51 7.70 7.38 7.66 53.3M
2023-09-07 7.42 8.15 7.37 7.82 79.2M
2023-09-06 7.22 7.42 7.18 7.41 11.2M
2023-09-05 7.35 7.37 7.26 7.27 6.5M
2023-09-04 7.26 7.37 7.25 7.37 10.5M
2023-09-01 7.28 7.31 7.20 7.22 5.8M
2023-08-31 7.27 7.29 7.20 7.29 6.3M
2023-08-30 7.18 7.37 7.16 7.30 11.0M
2023-08-29 6.96 7.21 6.92 7.18 11.2M
2023-08-28 7.18 7.33 6.95 6.96 13.7M
2023-08-25 7.20 7.20 6.85 6.88 14.8M
2023-08-24 7.26 7.33 7.16 7.24 7.3M
2023-08-23 7.37 7.39 7.22 7.22 8.2M
2023-08-22 7.22 7.40 7.21 7.40 14.7M
2023-08-21 7.19 7.32 7.14 7.16 7.7M
2023-08-18 7.41 7.46 7.19 7.19 9.6M
2023-08-17 7.28 7.44 7.15 7.43 8.6M
2023-08-16 7.55 7.58 7.25 7.30 12.9M
2023-08-15 7.69 7.71 7.53 7.59 5.8M
2023-08-14 7.53 7.70 7.45 7.69 7.4M
2023-08-11 7.78 7.78 7.58 7.59 8.5M
2023-08-10 7.81 7.84 7.74 7.77 7.2M
2023-08-09 7.80 7.90 7.79 7.84 8.9M
2023-08-08 7.87 7.88 7.79 7.85 6.5M
2023-08-07 7.84 7.90 7.83 7.85 10.0M
2023-08-04 7.68 7.85 7.67 7.84 17.9M
2023-08-03 7.63 7.69 7.61 7.68 5.8M
2023-08-02 7.71 7.72 7.63 7.66 8.1M
2023-08-01 7.77 7.79 7.70 7.73 7.8M
2023-07-31 7.75 7.78 7.70 7.78 9.2M
2023-07-28 7.68 7.73 7.57 7.72 9.8M
2023-07-27 7.72 7.75 7.66 7.70 7.2M
2023-07-26 7.86 7.86 7.67 7.70 12.6M
2023-07-25 7.78 7.86 7.73 7.86 11.0M
2023-07-24 7.76 7.77 7.68 7.71 5.8M
2023-07-21 7.69 7.77 7.64 7.72 7.9M
2023-07-20 7.81 7.83 7.66 7.69 11.1M
2023-07-19 7.78 7.86 7.75 7.80 9.0M
2023-07-18 7.93 7.93 7.77 7.79 12.1M
2023-07-17 8.01 8.01 7.80 7.91 14.3M
2023-07-14 7.90 8.07 7.89 8.00 14.2M
2023-07-13 7.84 7.94 7.82 7.92 13.9M
2023-07-12 8.05 8.07 7.80 7.82 20.9M
2023-07-11 8.15 8.16 8.02 8.05 17.6M
2023-07-10 8.32 8.33 8.10 8.15 13.5M
2023-07-07 8.22 8.29 7.98 8.09 17.7M
2023-07-06 8.15 8.42 8.15 8.26 22.1M
2023-07-05 8.38 8.44 8.19 8.21 23.6M
2023-07-04 8.34 8.38 8.24 8.38 20.9M
2023-07-03 8.39 8.44 8.23 8.35 28.2M
2023-06-30 8.32 8.57 8.26 8.44 45.7M
2023-06-29 7.90 8.62 7.86 8.41 51.1M
2023-06-28 8.11 8.20 7.73 7.94 25.4M
2023-06-27 7.77 8.07 7.72 8.02 20.1M
2023-06-26 8.10 8.13 7.77 7.79 23.5M
2023-06-21 8.47 8.48 8.13 8.15 22.8M
2023-06-20 8.53 8.53 8.38 8.43 22.0M
2023-06-19 8.45 8.63 8.41 8.57 33.6M
2023-06-16 8.28 8.46 8.20 8.44 25.3M
2023-06-15 8.42 8.48 8.30 8.31 23.3M
2023-06-14 8.39 8.52 8.35 8.40 25.2M
2023-06-13 8.36 8.45 8.21 8.38 24.9M
2023-06-12 8.43 8.43 8.32 8.35 25.3M
2023-06-09 8.31 8.47 8.28 8.44 34.5M
2023-06-08 8.21 8.38 8.19 8.29 29.6M
2023-06-07 8.18 8.35 8.07 8.31 33.6M
2023-06-06 8.26 8.45 8.04 8.09 41.2M
2023-06-05 8.19 8.48 8.19 8.33 48.5M
2023-06-02 8.28 8.46 8.20 8.20 80.1M
2023-06-01 8.84 9.37 8.50 8.53 131.6M
2023-05-31 8.65 8.65 8.65 8.65 18.4M
2023-05-30 7.85 7.86 7.64 7.86 20.3M
2023-05-29 7.70 7.85 7.66 7.74 20.1M
2023-05-26 7.42 7.60 7.40 7.60 12.1M
2023-05-25 7.50 7.60 7.32 7.44 13.7M
2023-05-24 7.45 7.58 7.44 7.49 8.9M
2023-05-23 7.60 7.66 7.49 7.50 9.9M
2023-05-22 7.67 7.70 7.55 7.66 11.2M
2023-05-19 7.65 7.71 7.57 7.64 12.0M
2023-05-18 7.48 7.70 7.47 7.70 19.2M
2023-05-17 7.40 7.49 7.36 7.48 10.2M
2023-05-16 7.62 7.69 7.42 7.44 17.2M
2023-05-15 7.70 7.84 7.55 7.70 17.2M
2023-05-12 7.90 7.92 7.69 7.72 19.6M
2023-05-11 7.72 8.03 7.70 7.97 29.0M
2023-05-10 7.61 7.86 7.58 7.74 17.1M
2023-05-09 7.92 7.95 7.66 7.69 27.6M
2023-05-08 8.02 8.18 7.86 8.01 27.2M
2023-05-05 7.84 8.04 7.71 7.91 27.5M
2023-05-04 7.76 7.84 7.66 7.82 18.3M
2023-04-28 7.47 7.79 7.41 7.77 21.7M
2023-04-27 7.60 7.70 7.39 7.47 21.1M
2023-04-26 7.70 7.85 7.57 7.65 19.7M
2023-04-25 7.98 8.02 7.55 7.71 31.1M
2023-04-24 8.00 8.15 7.79 8.03 26.9M
2023-04-21 8.27 8.50 8.06 8.09 35.9M
2023-04-20 8.24 8.42 8.23 8.32 26.5M
2023-04-19 8.20 8.26 8.11 8.12 18.9M
2023-04-18 8.16 8.26 8.06 8.20 18.9M
2023-04-17 8.49 8.49 8.14 8.18 32.3M
2023-04-14 8.49 8.73 8.41 8.52 25.0M
2023-04-13 8.79 8.80 8.48 8.49 32.0M
2023-04-12 8.55 8.74 8.47 8.74 32.5M
2023-04-11 8.47 8.63 8.34 8.56 23.9M
2023-04-10 8.82 8.83 8.40 8.46 39.0M
2023-04-07 8.70 8.92 8.61 8.87 35.3M
2023-04-06 8.90 8.92 8.71 8.72 43.2M
2023-04-04 9.27 9.45 8.90 9.02 88.0M
2023-04-03 8.48 8.80 8.44 8.78 42.5M
2023-03-31 8.43 8.55 8.22 8.50 35.2M
2023-03-30 8.75 8.85 8.40 8.45 37.5M
2023-03-29 8.72 8.79 8.52 8.69 28.7M
2023-03-28 8.90 8.92 8.66 8.73 31.6M
2023-03-27 9.07 9.07 8.74 8.88 51.3M
2023-03-24 9.04 9.10 8.88 9.08 60.8M
2023-03-23 8.84 9.06 8.73 9.01 59.8M
2023-03-22 8.63 8.91 8.60 8.91 53.5M
2023-03-21 8.63 8.69 8.40 8.69 43.2M
2023-03-20 8.95 9.09 8.64 8.65 56.0M
2023-03-17 8.78 8.96 8.73 8.86 60.8M
2023-03-16 8.73 8.89 8.55 8.72 48.5M
2023-03-15 8.73 8.97 8.60 8.88 63.3M
2023-03-14 8.75 8.82 8.46 8.73 55.6M
2023-03-13 8.62 8.84 8.60 8.83 50.3M
2023-03-10 8.80 8.96 8.65 8.68 59.0M
2023-03-09 9.05 9.08 8.76 8.88 78.8M
2023-03-08 8.92 9.27 8.91 9.10 85.3M
2023-03-07 9.36 9.41 9.03 9.03 119.5M
2023-03-06 9.19 10.09 9.19 9.62 182.8M
2023-03-03 9.77 9.90 9.08 9.17 218.7M
2023-03-02 8.59 9.23 8.50 9.23 73.2M
2023-03-01 8.13 8.73 8.12 8.39 76.3M
2023-02-28 8.15 8.20 7.99 8.10 31.2M
2023-02-27 7.92 7.98 7.85 7.94 18.2M
2023-02-24 7.96 7.98 7.85 7.94 13.6M
2023-02-23 8.00 8.05 7.86 7.91 20.0M
2023-02-22 8.01 8.06 7.90 7.99 22.1M
2023-02-21 7.99 8.32 7.95 8.08 39.2M
2023-02-20 7.78 7.98 7.75 7.97 27.9M
2023-02-17 8.08 8.15 7.76 7.81 45.3M
2023-02-16 8.50 8.55 8.00 8.10 57.8M
2023-02-15 8.47 8.56 8.31 8.55 45.2M
2023-02-14 8.67 8.68 8.41 8.44 50.4M
2023-02-13 8.56 8.67 8.40 8.66 75.4M
2023-02-10 8.50 8.91 8.50 8.55 111.0M
2023-02-09 8.33 8.50 8.20 8.42 75.7M
2023-02-08 8.80 8.92 8.38 8.41 164.8M
2023-02-07 7.87 8.54 7.82 8.54 55.5M
2023-02-06 7.88 7.95 7.75 7.76 35.4M
2023-02-03 8.01 8.02 7.72 7.95 54.7M
2023-02-02 8.11 8.19 8.00 8.05 48.8M
2023-02-01 8.01 8.15 7.96 8.15 51.0M
2023-01-31 8.14 8.21 7.97 8.01 58.4M
2023-01-30 8.10 8.24 8.02 8.20 72.4M
2023-01-20 7.85 8.18 7.82 8.01 63.3M
2023-01-19 7.82 7.97 7.71 7.90 46.4M
2023-01-18 7.70 7.99 7.65 7.93 55.2M
2023-01-17 7.85 7.89 7.61 7.74 50.3M
2023-01-16 8.00 8.10 7.82 7.93 69.5M
2023-01-13 7.71 8.09 7.55 8.01 103.5M
2023-01-12 7.65 7.74 7.54 7.71 56.2M
2023-01-11 7.85 8.00 7.64 7.66 66.6M
2023-01-10 7.80 7.96 7.75 7.93 61.6M
2023-01-09 7.94 8.01 7.73 7.95 80.8M
2023-01-06 8.18 8.22 7.81 7.86 121.7M
2023-01-05 8.28 8.62 8.15 8.36 167.8M
2023-01-04 8.57 9.18 8.20 8.30 231.2M
2023-01-03 7.97 8.35 7.79 8.35 195.5M