| 股票名称 | 代码 600640 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 国脉文化 | 2024-04-29 一 | 12.86 | 12.60 | 13.08 | 13.48 | 12.70 | 3.81% | 2.72% | 216440 | 28238万 | 104.08 | 104.08 | -748.34 | 2 | 国脉文化 | 2024-04-26 五 | 12.20 | 12.13 | 12.60 | 12.66 | 12.13 | 3.87% | 1.52% | 120642 | 15089万 | 100.26 | 100.26 | -720.88 | 3 | 国脉文化 | 2024-04-25 四 | 12.26 | 12.34 | 12.13 | 12.35 | 12.10 | -1.70% | 0.89% | 71023 | 8664万 | 96.52 | 96.52 | -135.25 | 4 | 国脉文化 | 2024-04-24 三 | 12.13 | 12.08 | 12.34 | 12.37 | 12.00 | 2.15% | 1.16% | 92366 | 11308万 | 98.19 | 98.19 | -137.59 | 5 | 国脉文化 | 2024-04-23 二 | 12.16 | 12.00 | 12.08 | 12.30 | 12.02 | 0.67% | 1.14% | 90501 | 11023万 | 96.12 | 96.12 | -134.69 | 6 | 国脉文化 | 2024-04-22 一 | 11.84 | 12.07 | 12.00 | 12.21 | 11.68 | -0.58% | 0.77% | 61383 | 7345万 | 95.48 | 95.48 | -133.8 | 7 | 国脉文化 | 2024-04-19 五 | 12.16 | 12.20 | 12.07 | 12.40 | 12.02 | -1.07% | 0.90% | 71965 | 8752万 | 96.04 | 96.04 | -134.58 | 8 | 国脉文化 | 2024-04-18 四 | 12.09 | 12.20 | 12.20 | 12.48 | 11.92 | 0.00% | 1.20% | 95602 | 11666万 | 97.07 | 97.07 | -136.03 | 9 | 国脉文化 | 2024-04-17 三 | 11.75 | 11.52 | 12.20 | 12.35 | 11.74 | 5.90% | 1.51% | 120386 | 14629万 | 97.07 | 97.07 | -136.03 | 10 | 国脉文化 | 2024-04-16 二 | 12.45 | 12.49 | 11.52 | 12.48 | 11.52 | -7.77% | 1.93% | 153850 | 18225万 | 91.66 | 91.66 | -128.45 | 11 | 国脉文化 | 2024-04-15 一 | 12.88 | 12.88 | 12.49 | 12.97 | 12.16 | -3.03% | 1.62% | 128930 | 16095万 | 99.38 | 99.38 | -139.26 | 12 | 国脉文化 | 2024-04-12 五 | 12.98 | 13.10 | 12.88 | 13.13 | 12.75 | -1.68% | 1.41% | 112086 | 14487万 | 102.49 | 102.49 | -143.61 | 13 | 国脉文化 | 2024-04-11 四 | 12.70 | 12.69 | 13.10 | 13.25 | 12.65 | 3.23% | 1.94% | 154334 | 20164万 | 104.24 | 104.24 | -146.06 | 14 | 国脉文化 | 2024-04-10 三 | 13.00 | 13.08 | 12.69 | 13.06 | 12.53 | -2.98% | 1.32% | 105413 | 13443万 | 100.97 | 100.97 | -141.49 | 15 | 国脉文化 | 2024-04-09 二 | 12.98 | 13.01 | 13.08 | 13.22 | 12.90 | 0.54% | 1.09% | 87100 | 11373万 | 104.08 | 104.08 | -145.84 | 16 | 国脉文化 | 2024-04-08 一 | 12.85 | 13.08 | 13.01 | 13.20 | 12.83 | -0.54% | 1.13% | 89676 | 11679万 | 103.52 | 103.52 | -145.06 | 17 | 国脉文化 | 2024-04-03 三 | 13.35 | 13.43 | 13.08 | 13.43 | 13.00 | -2.61% | 1.66% | 132206 | 17355万 | 104.08 | 104.08 | -145.84 | 18 | 国脉文化 | 2024-04-02 二 | 13.56 | 13.65 | 13.43 | 13.76 | 13.30 | -1.61% | 1.89% | 150486 | 20290万 | 106.86 | 106.86 | -149.74 | 19 | 国脉文化 | 2024-04-01 一 | 13.54 | 13.48 | 13.65 | 13.72 | 13.46 | 1.26% | 1.75% | 138891 | 18850万 | 108.61 | 108.61 | -152.2 | 20 | 国脉文化 | 2024-03-29 五 | 13.37 | 13.50 | 13.48 | 13.50 | 13.07 | -0.15% | 1.86% | 147816 | 19661万 | 107.26 | 107.26 | -150.3 | 21 | 国脉文化 | 2024-03-28 四 | 13.18 | 13.12 | 13.50 | 13.60 | 13.11 | 2.90% | 2.18% | 173689 | 23317万 | 107.42 | 107.42 | -150.52 | 22 | 国脉文化 | 2024-03-27 三 | 13.60 | 13.53 | 13.12 | 13.65 | 13.05 | -3.03% | 2.54% | 201979 | 26784万 | 104.4 | 104.4 | -146.29 | 23 | 国脉文化 | 2024-03-26 二 | 14.03 | 13.73 | 13.53 | 14.12 | 13.30 | -1.46% | 2.71% | 215937 | 29446万 | 107.66 | 107.66 | -150.86 | 24 | 国脉文化 | 2024-03-25 一 | 14.51 | 14.72 | 13.73 | 14.51 | 13.73 | -6.73% | 4.19% | 333393 | 46945万 | 109.25 | 109.25 | -153.09 | 25 | 国脉文化 | 2024-03-22 五 | 14.41 | 14.49 | 14.72 | 15.06 | 14.41 | 1.59% | 5.69% | 452858 | 66949万 | 117.13 | 117.13 | -164.13 | 26 | 国脉文化 | 2024-03-21 四 | 14.76 | 14.79 | 14.49 | 14.96 | 14.42 | -2.03% | 4.47% | 356009 | 52175万 | 115.3 | 115.3 | -161.56 | 27 | 国脉文化 | 2024-03-20 三 | 13.99 | 14.11 | 14.79 | 14.85 | 13.97 | 4.82% | 5.76% | 458164 | 67157万 | 117.68 | 117.68 | -164.91 | 28 | 国脉文化 | 2024-03-19 二 | 14.29 | 14.31 | 14.11 | 14.55 | 14.11 | -1.40% | 3.75% | 298759 | 42730万 | 112.27 | 112.27 | -157.33 | 29 | 国脉文化 | 2024-03-18 一 | 13.91 | 13.86 | 14.31 | 14.39 | 13.80 | 3.25% | 4.26% | 338695 | 47766万 | 113.86 | 113.86 | -159.56 | 30 | 国脉文化 | 2024-03-15 五 | 13.99 | 14.16 | 13.86 | 14.12 | 13.53 | -2.12% | 4.29% | 341115 | 46999万 | 110.28 | 110.28 | -154.54 | 31 | 国脉文化 | 2024-03-14 四 | 14.89 | 15.27 | 14.16 | 14.89 | 13.88 | -7.27% | 6.01% | 478086 | 68907万 | 112.67 | 112.67 | -157.88 | 32 | 国脉文化 | 2024-03-08 五 | 14.69 | 15.00 | 14.52 | 14.89 | 14.22 | -3.20% | 5.20% | 413538 | 60157万 | 115.54 | 115.54 | -161.9 | 33 | 国脉文化 | 2024-03-07 四 | 14.35 | 14.47 | 15.00 | 15.25 | 14.18 | 3.66% | 7.92% | 630007 | 92921万 | 119.35 | 119.35 | -167.25 | 34 | 国脉文化 | 2024-03-06 三 | 14.35 | 14.81 | 14.47 | 14.59 | 14.10 | -2.30% | 6.04% | 480218 | 68835万 | 115.14 | 115.14 | -161.34 | 35 | 国脉文化 | 2024-03-05 二 | 15.25 | 15.56 | 14.81 | 15.95 | 14.77 | -4.82% | 8.49% | 675402 | 103631万 | 117.84 | 117.84 | -165.13 | 36 | 国脉文化 | 2024-03-04 一 | 15.02 | 15.20 | 15.56 | 15.64 | 14.89 | 2.37% | 8.28% | 659149 | 100678万 | 123.81 | 123.81 | -173.49 | 37 | 国脉文化 | 2024-03-01 五 | 15.80 | 16.76 | 15.20 | 15.92 | 15.08 | -9.31% | 11.42% | 908855 | 138509万 | 120.95 | 120.95 | -169.48 | 38 | 国脉文化 | 2024-02-29 四 | 16.76 | 18.62 | 16.76 | 17.57 | 16.76 | -9.99% | 8.07% | 641737 | 108368万 | 133.36 | 133.36 | -186.87 | 39 | 国脉文化 | 2024-02-28 三 | 18.62 | 16.93 | 18.62 | 18.62 | 18.20 | 9.98% | 15.35% | 1221105 | 227258万 | 148.16 | 148.16 | -207.61 | 40 | 国脉文化 | 2024-02-27 二 | 16.93 | 15.39 | 16.93 | 16.93 | 16.93 | 10.01% | 0.54% | 42804 | 7247万 | 134.71 | 134.71 | -188.77 | 41 | 国脉文化 | 2024-02-26 一 | 15.39 | 13.99 | 15.39 | 15.39 | 15.39 | 10.01% | 0.19% | 15288 | 2353万 | 122.46 | 122.46 | -171.6 | 42 | 国脉文化 | 2024-02-23 五 | 13.99 | 12.72 | 13.99 | 13.99 | 13.99 | 9.98% | 0.28% | 21918 | 3066万 | 111.32 | 111.32 | -155.99 | 43 | 国脉文化 | 2024-02-22 四 | 12.72 | 11.56 | 12.72 | 12.72 | 12.72 | 10.03% | 0.24% | 19297 | 2455万 | 101.21 | 101.21 | -141.83 | 44 | 国脉文化 | 2024-02-21 三 | 11.56 | 10.51 | 11.56 | 11.56 | 11.56 | 9.99% | 0.47% | 37253 | 4306万 | 91.98 | 91.98 | -128.89 | 45 | 国脉文化 | 2024-02-20 二 | 10.51 | 9.55 | 10.51 | 10.51 | 10.51 | 10.05% | 0.34% | 26938 | 2831万 | 83.63 | 83.63 | -117.19 | 46 | 国脉文化 | 2024-02-19 一 | 9.55 | 8.68 | 9.55 | 9.55 | 9.55 | 10.02% | 0.34% | 27259 | 2603万 | 75.99 | 75.99 | -106.48 | 47 | 国脉文化 | 2024-02-08 四 | 8.32 | 8.32 | 8.68 | 8.77 | 7.66 | 4.33% | 3.10% | 246406 | 20161万 | 69.07 | 69.07 | -96.78 | 48 | 国脉文化 | 2024-02-07 三 | 8.30 | 8.37 | 8.32 | 8.97 | 8.11 | -0.60% | 3.07% | 244282 | 20954万 | 66.2 | 66.2 | -92.77 | 49 | 国脉文化 | 2024-02-06 二 | 8.33 | 9.17 | 8.37 | 8.75 | 8.25 | -8.72% | 3.20% | 254923 | 21284万 | 66.6 | 66.6 | -93.32 | 50 | 国脉文化 | 2024-02-05 一 | 10.03 | 10.19 | 9.17 | 10.19 | 9.17 | -10.01% | 2.00% | 159021 | 14813万 | 72.97 | 72.97 | -102.24 | 51 | 国脉文化 | 2024-02-02 五 | 10.38 | 10.35 | 10.19 | 11.08 | 9.87 | -1.55% | 3.62% | 288060 | 30288万 | 81.08 | 81.08 | -113.62 | 52 | 国脉文化 | 2024-02-01 四 | 10.48 | 10.86 | 10.35 | 10.79 | 10.13 | -4.70% | 3.02% | 240676 | 25139万 | 82.35 | 82.35 | -115.4 | 53 | 国脉文化 | 2024-01-31 三 | 10.59 | 10.75 | 10.86 | 11.28 | 10.50 | 1.02% | 3.96% | 314939 | 34502万 | 86.41 | 86.41 | -121.09 | 54 | 国脉文化 | 2024-01-30 二 | 10.84 | 10.77 | 10.75 | 11.31 | 10.52 | -0.19% | 2.84% | 225852 | 24751万 | 85.54 | 85.54 | -119.86 | 55 | 国脉文化 | 2024-01-29 一 | 10.92 | 11.18 | 10.77 | 11.28 | 10.69 | -3.67% | 3.30% | 262405 | 28757万 | 85.7 | 85.7 | -120.08 | 56 | 国脉文化 | 2024-01-26 五 | 10.99 | 10.75 | 11.18 | 11.83 | 10.90 | 4.00% | 4.65% | 369863 | 41978万 | 88.96 | 88.96 | -124.66 | 57 | 国脉文化 | 2024-01-25 四 | 9.72 | 9.77 | 10.75 | 10.75 | 9.60 | 10.03% | 1.87% | 148471 | 15385万 | 85.54 | 85.54 | -119.86 | 58 | 国脉文化 | 2024-01-24 三 | 9.35 | 9.31 | 9.77 | 9.86 | 9.32 | 4.94% | 1.71% | 135708 | 13035万 | 77.74 | 77.74 | -108.93 | 59 | 国脉文化 | 2024-01-23 二 | 9.19 | 9.19 | 9.31 | 9.36 | 9.10 | 1.31% | 0.73% | 58125 | 5366万 | 74.08 | 74.08 | -103.81 | 60 | 国脉文化 | 2024-01-22 一 | 9.78 | 9.85 | 9.19 | 9.94 | 9.15 | -6.70% | 0.82% | 64909 | 6175万 | 73.12 | 73.12 | -102.47 | 61 | 国脉文化 | 2024-01-19 五 | 9.95 | 9.91 | 9.85 | 10.11 | 9.84 | -0.61% | 0.60% | 47746 | 4752万 | 78.38 | 78.38 | -109.83 | 62 | 国脉文化 | 2024-01-18 四 | 9.90 | 9.95 | 9.91 | 10.05 | 9.63 | -0.40% | 0.83% | 66367 | 6497万 | 78.85 | 78.85 | -110.5 | 63 | 国脉文化 | 2024-01-17 三 | 10.19 | 10.19 | 9.95 | 10.24 | 9.92 | -2.36% | 0.56% | 44858 | 4518万 | 79.17 | 79.17 | -110.94 | 64 | 国脉文化 | 2024-01-16 二 | 10.27 | 10.31 | 10.19 | 10.30 | 10.03 | -1.16% | 0.56% | 44581 | 4517万 | 81.08 | 81.08 | -113.62 | 65 | 国脉文化 | 2024-01-15 一 | 10.31 | 10.27 | 10.31 | 10.47 | 10.23 | 0.39% | 0.57% | 45302 | 4684万 | 82.04 | 82.04 | -114.96 | 66 | 国脉文化 | 2024-01-12 五 | 10.59 | 10.59 | 10.27 | 10.63 | 10.24 | -3.02% | 0.76% | 60269 | 6277万 | 81.72 | 81.72 | -114.51 | 67 | 国脉文化 | 2024-01-11 四 | 10.41 | 10.46 | 10.59 | 10.64 | 10.38 | 1.24% | 0.59% | 46709 | 4924万 | 84.26 | 84.26 | -118.08 | 68 | 国脉文化 | 2024-01-10 三 | 10.83 | 10.82 | 10.46 | 10.90 | 10.40 | -3.33% | 0.76% | 60715 | 6391万 | 83.23 | 83.23 | -116.63 | 69 | 国脉文化 | 2024-01-09 二 | 10.82 | 10.82 | 10.82 | 11.03 | 10.72 | 0.00% | 0.70% | 55521 | 6023万 | 86.09 | 86.09 | -120.64 | 70 | 国脉文化 | 2024-01-08 一 | 11.00 | 10.97 | 10.82 | 11.03 | 10.75 | -1.37% | 0.67% | 53497 | 5832万 | 86.09 | 86.09 | -120.64 | 71 | 国脉文化 | 2024-01-05 五 | 11.44 | 11.36 | 10.97 | 11.44 | 10.88 | -3.43% | 1.06% | 84116 | 9323万 | 87.29 | 87.29 | -122.31 | 72 | 国脉文化 | 2024-01-04 四 | 11.46 | 11.44 | 11.36 | 11.49 | 11.19 | -0.70% | 0.99% | 78711 | 8931万 | 90.39 | 90.39 | -126.66 | 73 | 国脉文化 | 2024-01-03 三 | 11.29 | 11.36 | 11.44 | 11.60 | 11.24 | 0.70% | 1.30% | 103517 | 11841万 | 91.03 | 91.03 | -127.55 | 74 | 国脉文化 | 2024-01-02 二 | 11.47 | 11.47 | 11.36 | 11.77 | 11.33 | -0.96% | 1.31% | 104056 | 12016万 | 90.39 | 90.39 | -126.66 | 75 | 国脉文化 | 2023-12-29 五 | 11.13 | 11.13 | 11.47 | 11.58 | 11.04 | 3.05% | 1.69% | 134651 | 15330万 | 91.27 | 91.27 | -127.89 | 76 | 国脉文化 | 2023-12-28 四 | 10.90 | 10.95 | 11.13 | 11.16 | 10.70 | 1.64% | 1.89% | 150036 | 16435万 | 88.56 | 88.56 | -124.1 | 77 | 国脉文化 | 2023-12-27 三 | 11.12 | 11.12 | 10.95 | 11.19 | 10.89 | -1.53% | 1.07% | 84814 | 9314万 | 87.13 | 87.13 | -122.09 | 78 | 国脉文化 | 2023-12-26 二 | 11.39 | 11.40 | 11.12 | 11.50 | 10.99 | -2.46% | 0.83% | 65688 | 7316万 | 88.48 | 88.48 | -123.99 | 79 | 国脉文化 | 2023-12-25 一 | 11.50 | 11.52 | 11.40 | 11.79 | 11.19 | -1.04% | 1.17% | 93391 | 10672万 | 90.71 | 90.71 | -127.11 | 80 | 国脉文化 | 2023-12-22 五 | 12.45 | 12.54 | 11.52 | 12.52 | 11.33 | -8.13% | 2.76% | 219988 | 25910万 | 91.66 | 91.66 | -128.45 | 81 | 国脉文化 | 2023-12-21 四 | 12.66 | 12.66 | 12.54 | 12.72 | 12.32 | -0.95% | 1.56% | 124275 | 15513万 | 99.78 | 99.78 | -139.82 | 82 | 国脉文化 | 2023-12-20 三 | 12.98 | 12.83 | 12.66 | 13.35 | 12.63 | -1.33% | 2.06% | 164301 | 21200万 | 100.74 | 100.74 | -141.16 | 83 | 国脉文化 | 2023-12-19 二 | 12.60 | 12.58 | 12.83 | 13.05 | 12.60 | 1.99% | 1.84% | 146140 | 18764万 | 102.09 | 102.09 | -143.05 | 84 | 国脉文化 | 2023-12-18 一 | 13.04 | 13.14 | 12.58 | 13.20 | 12.51 | -4.26% | 2.41% | 191518 | 24531万 | 100.1 | 100.1 | -140.27 | 85 | 国脉文化 | 2023-12-15 五 | 13.20 | 13.35 | 13.14 | 13.47 | 13.07 | -1.57% | 2.23% | 177612 | 23489万 | 104.55 | 104.55 | -146.51 | 86 | 国脉文化 | 2023-12-14 四 | 13.30 | 13.32 | 13.35 | 13.88 | 13.10 | 0.23% | 3.42% | 271747 | 36419万 | 106.23 | 106.23 | -148.85 | 87 | 国脉文化 | 2023-12-13 三 | 13.55 | 13.73 | 13.32 | 14.25 | 13.30 | -2.99% | 4.63% | 368642 | 50565万 | 105.99 | 105.99 | -148.52 | 88 | 国脉文化 | 2023-12-12 二 | 13.88 | 13.74 | 13.73 | 13.99 | 13.50 | -0.07% | 4.41% | 350992 | 48155万 | 109.25 | 109.25 | -153.09 | 89 | 国脉文化 | 2023-12-11 一 | 12.65 | 12.49 | 13.74 | 13.74 | 12.27 | 10.01% | 5.32% | 423028 | 55565万 | 109.33 | 109.33 | -153.2 | 90 | 国脉文化 | 2023-12-08 五 | 12.81 | 12.77 | 12.49 | 12.96 | 12.34 | -2.19% | 5.51% | 438086 | 55460万 | 99.38 | 99.38 | -139.26 | 91 | 国脉文化 | 2023-12-07 四 | 12.00 | 11.61 | 12.77 | 12.77 | 11.80 | 9.99% | 5.10% | 405813 | 50620万 | 101.61 | 101.61 | -142.38 | 92 | 国脉文化 | 2023-12-06 三 | 11.52 | 11.52 | 11.61 | 11.73 | 11.16 | 0.78% | 1.25% | 99615 | 11412万 | 92.38 | 92.38 | -129.45 | 93 | 国脉文化 | 2023-12-05 二 | 11.73 | 11.74 | 11.52 | 11.83 | 11.49 | -1.87% | 1.68% | 133859 | 15552万 | 91.66 | 91.66 | -128.45 | 94 | 国脉文化 | 2023-12-04 一 | 11.50 | 11.54 | 11.74 | 11.87 | 11.41 | 1.73% | 2.14% | 170561 | 19888万 | 93.41 | 93.41 | -130.9 | 95 | 国脉文化 | 2023-12-01 五 | 10.84 | 10.81 | 11.54 | 11.57 | 10.84 | 6.75% | 2.02% | 160798 | 18201万 | 91.82 | 91.82 | -128.67 | 96 | 国脉文化 | 2023-11-30 四 | 10.78 | 10.78 | 10.81 | 10.95 | 10.72 | 0.28% | 0.63% | 50304 | 5451万 | 86.01 | 86.01 | -120.53 | 97 | 国脉文化 | 2023-11-29 三 | 10.94 | 10.94 | 10.78 | 10.95 | 10.76 | -1.46% | 0.68% | 53779 | 5823万 | 85.78 | 85.78 | -120.2 | 98 | 国脉文化 | 2023-11-28 二 | 10.88 | 10.99 | 10.94 | 11.05 | 10.85 | -0.45% | 0.70% | 55363 | 6056万 | 87.05 | 87.05 | -121.98 | 99 | 国脉文化 | 2023-11-24 五 | 11.38 | 11.41 | 11.12 | 11.43 | 11.05 | -2.54% | 1.40% | 111167 | 12457万 | 88.48 | 88.48 | -123.99 | 100 | 国脉文化 | 2023-11-23 四 | 11.64 | 11.77 | 11.41 | 11.67 | 11.32 | -3.06% | 2.79% | 222362 | 25416万 | 90.79 | 90.79 | -127.22 | 101 | 国脉文化 | 2023-11-22 三 | 11.30 | 11.38 | 11.77 | 11.93 | 11.25 | 3.43% | 3.26% | 259167 | 30144万 | 93.65 | 93.65 | -131.23 | 102 | 国脉文化 | 2023-11-21 二 | 11.12 | 11.10 | 11.38 | 11.60 | 11.09 | 2.52% | 1.82% | 144508 | 16376万 | 90.55 | 90.55 | -126.89 | 103 | 国脉文化 | 2023-11-20 一 | 10.95 | 11.07 | 11.10 | 11.20 | 10.95 | 0.27% | 0.83% | 66271 | 7363万 | 88.32 | 88.32 | -123.76 | 104 | 国脉文化 | 2023-11-17 五 | 11.33 | 10.97 | 11.07 | 11.37 | 10.95 | 0.91% | 1.14% | 90490 | 10028万 | 88.08 | 88.08 | -123.43 | 105 | 国脉文化 | 2023-11-16 四 | 10.75 | 10.82 | 10.97 | 10.99 | 10.74 | 1.39% | 0.80% | 63655 | 6963万 | 87.29 | 87.29 | -122.31 | 106 | 国脉文化 | 2023-11-15 三 | 10.93 | 10.91 | 10.82 | 10.98 | 10.75 | -0.82% | 0.50% | 39599 | 4292万 | 86.09 | 86.09 | -120.64 | 107 | 国脉文化 | 2023-11-14 二 | 10.83 | 10.91 | 10.91 | 10.99 | 10.81 | 0.00% | 0.48% | 38387 | 4180万 | 86.81 | 86.81 | -121.65 | 108 | 国脉文化 | 2023-11-13 一 | 10.83 | 10.69 | 10.91 | 11.05 | 10.77 | 2.06% | 0.78% | 62117 | 6787万 | 86.81 | 86.81 | -121.65 | 109 | 国脉文化 | 2023-11-10 五 | 10.79 | 10.82 | 10.69 | 10.89 | 10.63 | -1.20% | 0.53% | 41888 | 4482万 | 85.06 | 85.06 | -119.19 | 110 | 国脉文化 | 2023-11-09 四 | 10.96 | 11.08 | 10.82 | 11.08 | 10.77 | -2.35% | 0.92% | 73356 | 7975万 | 86.09 | 86.09 | -120.64 | 111 | 国脉文化 | 2023-11-08 三 | 10.80 | 10.81 | 11.08 | 11.14 | 10.79 | 2.50% | 1.22% | 97237 | 10730万 | 88.16 | 88.16 | -123.54 | 112 | 国脉文化 | 2023-11-07 二 | 10.81 | 10.95 | 10.81 | 10.99 | 10.76 | -1.28% | 1.11% | 88495 | 9596万 | 86.01 | 86.01 | -120.53 | 113 | 国脉文化 | 2023-11-06 一 | 10.36 | 10.32 | 10.95 | 10.99 | 10.36 | 6.10% | 1.39% | 110457 | 11898万 | 87.13 | 87.13 | -122.09 | 114 | 国脉文化 | 2023-11-03 五 | 10.31 | 10.46 | 10.32 | 10.46 | 10.20 | -1.34% | 0.97% | 77116 | 7964万 | 82.12 | 82.12 | -115.07 | 115 | 国脉文化 | 2023-11-02 四 | 10.27 | 10.23 | 10.46 | 10.75 | 10.21 | 2.25% | 1.23% | 97947 | 10284万 | 83.23 | 83.23 | -116.63 | 116 | 国脉文化 | 2023-11-01 三 | 10.15 | 10.11 | 10.23 | 10.38 | 10.07 | 1.19% | 0.43% | 34089 | 3498万 | 81.4 | 81.4 | -114.06 | 117 | 国脉文化 | 2023-10-31 二 | 10.20 | 10.20 | 10.11 | 10.39 | 10.06 | -0.88% | 0.41% | 32721 | 3340万 | 80.44 | 80.44 | -112.73 | 118 | 国脉文化 | 2023-10-30 一 | 9.92 | 10.00 | 10.20 | 10.26 | 9.92 | 2.00% | 0.53% | 42030 | 4259万 | 81.16 | 81.16 | -113.73 | 119 | 国脉文化 | 2023-10-27 五 | 9.95 | 9.97 | 10.00 | 10.04 | 9.83 | 0.30% | 0.35% | 28014 | 2785万 | 79.57 | 79.57 | -59.86 | 120 | 国脉文化 | 2023-10-26 四 | 9.93 | 9.96 | 9.97 | 10.01 | 9.84 | 0.10% | 0.33% | 26394 | 2621万 | 79.33 | 79.33 | -59.68 | 121 | 国脉文化 | 2023-10-25 三 | 9.76 | 9.66 | 9.96 | 10.03 | 9.72 | 3.11% | 0.50% | 39976 | 3972万 | 79.25 | 79.25 | -59.62 | 122 | 国脉文化 | 2023-10-24 二 | 9.48 | 9.40 | 9.66 | 9.72 | 9.42 | 2.77% | 0.41% | 32416 | 3121万 | 76.86 | 76.86 | -57.82 | 123 | 国脉文化 | 2023-10-23 一 | 9.70 | 9.68 | 9.40 | 9.77 | 9.36 | -2.89% | 0.38% | 30114 | 2860万 | 74.8 | 74.8 | -56.27 | 124 | 国脉文化 | 2023-10-20 五 | 9.91 | 9.93 | 9.68 | 9.99 | 9.68 | -2.52% | 0.49% | 39190 | 3834万 | 77.02 | 77.02 | -57.94 | 125 | 国脉文化 | 2023-10-19 四 | 9.95 | 9.97 | 9.93 | 10.23 | 9.88 | -0.40% | 0.44% | 34872 | 3507万 | 79.01 | 79.01 | -59.44 | 126 | 国脉文化 | 2023-10-18 三 | 10.14 | 10.16 | 9.97 | 10.14 | 9.88 | -1.87% | 0.41% | 32764 | 3267万 | 79.33 | 79.33 | -59.68 | 127 | 国脉文化 | 2023-10-17 二 | 10.27 | 10.20 | 10.16 | 10.30 | 10.10 | -0.39% | 0.33% | 26378 | 2687万 | 80.84 | 80.84 | -60.82 | 128 | 国脉文化 | 2023-10-16 一 | 10.30 | 10.31 | 10.20 | 10.32 | 10.11 | -1.07% | 0.40% | 31798 | 3243万 | 81.16 | 81.16 | -61.06 | 129 | 国脉文化 | 2023-10-13 五 | 10.43 | 10.41 | 10.31 | 10.47 | 10.28 | -0.96% | 0.39% | 31298 | 3243万 | 82.04 | 82.04 | -61.72 | 130 | 国脉文化 | 2023-10-12 四 | 10.56 | 10.48 | 10.41 | 10.56 | 10.34 | -0.67% | 0.33% | 26315 | 2736万 | 82.83 | 82.83 | -62.31 | 131 | 国脉文化 | 2023-10-11 三 | 10.43 | 10.40 | 10.48 | 10.60 | 10.33 | 0.77% | 0.41% | 32337 | 3394万 | 83.39 | 83.39 | -62.73 | 132 | 国脉文化 | 2023-10-10 二 | 10.30 | 10.27 | 10.40 | 10.42 | 10.30 | 1.27% | 0.41% | 32530 | 3374万 | 82.75 | 82.75 | -62.25 | 133 | 国脉文化 | 2023-10-09 一 | 10.31 | 10.31 | 10.27 | 10.31 | 10.13 | -0.39% | 0.33% | 26248 | 2682万 | 81.72 | 81.72 | -61.48 | 134 | 国脉文化 | 2023-09-28 四 | 10.24 | 10.25 | 10.31 | 10.34 | 10.19 | 0.59% | 0.38% | 30374 | 3121万 | 82.04 | 82.04 | -61.72 | 135 | 国脉文化 | 2023-09-27 三 | 10.20 | 10.21 | 10.25 | 10.30 | 10.09 | 0.39% | 0.41% | 32818 | 3355万 | 81.56 | 81.56 | -61.36 | 136 | 国脉文化 | 2023-09-26 二 | 10.09 | 10.08 | 10.21 | 10.33 | 10.06 | 1.29% | 0.38% | 30505 | 3114万 | 81.24 | 81.24 | -61.12 | 137 | 国脉文化 | 2023-09-25 一 | 10.26 | 10.29 | 10.08 | 10.38 | 10.02 | -2.04% | 0.49% | 38845 | 3937万 | 80.21 | 80.21 | -60.34 | 138 | 国脉文化 | 2023-09-22 五 | 9.85 | 9.93 | 10.29 | 10.30 | 9.84 | 3.63% | 0.66% | 52528 | 5335万 | 81.88 | 81.88 | -61.6 | 139 | 国脉文化 | 2023-09-21 四 | 9.99 | 10.01 | 9.93 | 10.07 | 9.89 | -0.80% | 0.29% | 23218 | 2312万 | 79.01 | 79.01 | -59.44 | 140 | 国脉文化 | 2023-09-20 三 | 10.04 | 10.01 | 10.01 | 10.10 | 9.98 | 0.00% | 0.38% | 30046 | 3021万 | 79.65 | 79.65 | -59.92 | 141 | 国脉文化 | 2023-09-19 二 | 10.21 | 10.23 | 10.01 | 10.23 | 10.01 | -2.15% | 0.45% | 35790 | 3614万 | 79.65 | 79.65 | -59.92 | 142 | 国脉文化 | 2023-09-18 一 | 10.25 | 10.31 | 10.23 | 10.33 | 10.13 | -0.78% | 0.44% | 35056 | 3591万 | 81.4 | 81.4 | -61.24 | 143 | 国脉文化 | 2023-09-15 五 | 10.26 | 10.24 | 10.31 | 10.39 | 10.20 | 0.68% | 0.48% | 37797 | 3890万 | 82.04 | 82.04 | -61.72 | 144 | 国脉文化 | 2023-09-14 四 | 10.32 | 10.36 | 10.24 | 10.33 | 10.17 | -1.16% | 0.52% | 40997 | 4198万 | 81.48 | 81.48 | -61.3 | 145 | 国脉文化 | 2023-09-13 三 | 10.65 | 10.65 | 10.36 | 10.65 | 10.26 | -2.72% | 0.74% | 58877 | 6121万 | 82.43 | 82.43 | -62.02 | 146 | 国脉文化 | 2023-09-12 二 | 10.95 | 11.00 | 10.65 | 11.00 | 10.63 | -3.18% | 0.74% | 59064 | 6336万 | 84.74 | 84.74 | -63.75 | 147 | 国脉文化 | 2023-09-11 一 | 10.73 | 10.64 | 11.00 | 11.04 | 10.69 | 3.38% | 0.63% | 49856 | 5425万 | 87.53 | 87.53 | -65.85 | 148 | 国脉文化 | 2023-09-08 五 | 10.64 | 10.74 | 10.64 | 10.74 | 10.51 | -0.93% | 0.42% | 33433 | 3545万 | 84.66 | 84.66 | -63.69 | 149 | 国脉文化 | 2023-09-07 四 | 10.83 | 10.86 | 10.74 | 11.03 | 10.73 | -1.10% | 0.48% | 38348 | 4161万 | 85.46 | 85.46 | -64.29 | 150 | 国脉文化 | 2023-09-06 三 | 10.98 | 10.99 | 10.86 | 11.02 | 10.83 | -1.18% | 0.43% | 33837 | 3687万 | 86.41 | 86.41 | -65.01 | 151 | 国脉文化 | 2023-09-05 二 | 11.09 | 11.13 | 10.99 | 11.12 | 10.93 | -1.26% | 0.40% | 31933 | 3515万 | 87.45 | 87.45 | -65.79 | 152 | 国脉文化 | 2023-09-04 一 | 10.96 | 10.99 | 11.13 | 11.15 | 10.95 | 1.27% | 0.48% | 37982 | 4208万 | 88.56 | 88.56 | -66.62 | 153 | 国脉文化 | 2023-09-01 五 | 10.97 | 11.00 | 10.99 | 11.08 | 10.91 | -0.09% | 0.40% | 32044 | 3527万 | 87.45 | 87.45 | -65.79 | 154 | 国脉文化 | 2023-08-31 四 | 11.04 | 11.09 | 11.00 | 11.09 | 10.92 | -0.81% | 0.48% | 37954 | 4176万 | 87.53 | 87.53 | -65.85 | 155 | 国脉文化 | 2023-08-30 三 | 10.95 | 10.90 | 11.09 | 11.14 | 10.89 | 1.74% | 0.66% | 52330 | 5765万 | 88.24 | 88.24 | -66.38 | 156 | 国脉文化 | 2023-08-29 二 | 10.52 | 10.52 | 10.90 | 10.92 | 10.45 | 3.61% | 0.75% | 59435 | 6407万 | 86.73 | 86.73 | -65.25 | 157 | 国脉文化 | 2023-08-28 一 | 10.90 | 10.43 | 10.52 | 11.05 | 10.47 | 0.86% | 0.75% | 59744 | 6408万 | 83.71 | 83.71 | -62.97 | 158 | 国脉文化 | 2023-08-25 五 | 10.81 | 10.90 | 10.43 | 10.94 | 10.37 | -4.31% | 0.76% | 60578 | 6413万 | 82.99 | 82.99 | -62.43 | 159 | 国脉文化 | 2023-08-23 三 | 10.89 | 10.89 | 10.78 | 10.95 | 10.74 | -1.01% | 0.46% | 36977 | 4008万 | 85.78 | 85.78 | -51.99 | 160 | 国脉文化 | 2023-08-22 二 | 10.63 | 10.57 | 10.89 | 10.90 | 10.56 | 3.03% | 0.66% | 52213 | 5607万 | 86.65 | 86.65 | -52.52 |
|
行情刷新 | 流通股东
|