国脉科技(002093)股票信息
| 股票代码 | 002093 |
| 股票名称 | 国脉科技 |
| 最新价/元 | 12.42 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 0.40 |
| 买入/元 | 12.42 |
| 卖出/元 | 12.43 |
| 昨收/元 | 12.37 |
| 今开/元 | 12.37 |
| 最高/元 | 12.45 |
| 最低/元 | 12.33 |
| 成交量/手 | 238111.00 |
| 成交额/万 | 29522.31 |
| 股净值/元 | 73.27 |
| 市净率 | 3.34 |
| 总市值/万 | 1251315.00 |
| 流通值/万 | 1250527.88 |
| 换手率/% | 2.36 |
| 入市日期 | 2006-12-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:10 |
国脉科技(002093)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 12.37 | 12.42 | 0.05 | 0.40 | 238111.00 | 29522.31 | 2.36 |
| 2025-07-24 | 12.32 | 12.37 | 0.07 | 0.57 | 268190.79 | 33062.63 | 2.66 |
| 2025-07-23 | 12.36 | 12.30 | -0.06 | -0.49 | 277620.15 | 34337.55 | 2.76 |
| 2025-07-22 | 12.71 | 12.36 | -0.38 | -2.98 | 522666.93 | 64996.27 | 5.19 |
| 2025-07-21 | 12.61 | 12.74 | 0.04 | 0.32 | 293176.02 | 37197.02 | 2.91 |
| 2025-07-18 | 12.86 | 12.70 | -0.09 | -0.70 | 404533.67 | 51621.43 | 4.02 |
| 2025-07-17 | 12.75 | 12.79 | 0.04 | 0.31 | 403441.51 | 51385.01 | 4.01 |
| 2025-07-16 | 12.71 | 12.75 | 0.16 | 1.27 | 502048.21 | 64118.53 | 4.99 |
| 2025-07-15 | 12.78 | 12.67 | -0.13 | -1.02 | 438725.81 | 55476.23 | 4.36 |
| 2025-07-14 | 12.98 | 12.80 | -0.18 | -1.39 | 463133.01 | 59529.63 | 4.60 |
| 2025-07-11 | 13.05 | 12.98 | 0.01 | 0.08 | 440658.34 | 57139.97 | 4.38 |
| 2025-07-10 | 13.23 | 12.97 | -0.32 | -2.41 | 625411.56 | 81525.07 | 6.21 |
| 2025-07-09 | 13.60 | 13.29 | -0.37 | -2.71 | 876761.55 | 117992.12 | 8.71 |
| 2025-07-08 | 13.52 | 13.66 | -0.31 | -2.22 | 1032095.30 | 140260.50 | 10.25 |
| 2025-07-07 | 13.31 | 13.97 | 0.54 | 4.02 | 1431716.60 | 196832.05 | 14.22 |
| 2025-07-04 | 13.24 | 13.43 | 0.42 | 3.23 | 1816573.10 | 245426.96 | 18.04 |
| 2025-07-03 | 11.84 | 13.01 | 1.18 | 9.98 | 1091036.14 | 135718.28 | 10.84 |
| 2025-07-02 | 12.15 | 11.83 | 0.24 | 2.07 | 944014.01 | 112139.03 | 9.38 |
| 2025-07-01 | 11.80 | 11.59 | -0.24 | -2.03 | 395825.83 | 45878.02 | 3.93 |
| 2025-06-30 | 11.93 | 11.83 | -0.20 | -1.66 | 673493.19 | 79777.03 | 6.69 |
| 2025-06-27 | 11.17 | 12.03 | 0.41 | 3.53 | 1299130.08 | 153127.04 | 12.90 |
| 2025-06-26 | 11.86 | 11.62 | -0.18 | -1.53 | 304712.82 | 35700.47 | 3.03 |
| 2025-06-25 | 11.62 | 11.80 | 0.19 | 1.64 | 322139.49 | 37582.97 | 3.20 |
| 2025-06-24 | 11.22 | 11.61 | 0.39 | 3.48 | 373214.69 | 43075.36 | 3.71 |
| 2025-06-23 | 10.78 | 11.22 | 0.35 | 3.22 | 242611.45 | 26807.97 | 2.41 |
| 2025-06-20 | 11.10 | 10.87 | -0.23 | -2.07 | 204001.07 | 22341.87 | 2.03 |
| 2025-06-19 | 11.48 | 11.10 | -0.41 | -3.56 | 289502.00 | 32616.92 | 2.88 |
| 2025-06-18 | 11.51 | 11.51 | -0.06 | -0.52 | 221674.67 | 25407.65 | 2.20 |
| 2025-06-17 | 11.73 | 11.57 | -0.16 | -1.36 | 277490.98 | 32208.69 | 2.76 |
| 2025-06-16 | 11.57 | 11.73 | 0.11 | 0.95 | 338903.99 | 39867.23 | 3.37 |
| 2025-06-13 | 11.88 | 11.62 | -0.44 | -3.65 | 569466.73 | 66655.30 | 5.66 |
| 2025-06-12 | 11.53 | 12.06 | 0.44 | 3.79 | 886278.16 | 107598.73 | 8.80 |
| 2025-06-11 | 11.58 | 11.62 | 0.08 | 0.69 | 338619.37 | 39389.80 | 3.36 |
| 2025-06-10 | 11.88 | 11.54 | -0.44 | -3.67 | 566454.61 | 65763.30 | 5.63 |
| 2025-06-09 | 11.54 | 11.98 | 0.44 | 3.81 | 779326.85 | 91636.60 | 7.74 |
| 2025-06-06 | 11.21 | 11.54 | 0.42 | 3.78 | 738294.08 | 85271.62 | 7.33 |
| 2025-06-05 | 10.98 | 11.12 | 0.14 | 1.28 | 360013.23 | 39701.47 | 3.58 |
| 2025-06-04 | 10.94 | 10.98 | 0.00 | 0.00 | 231848.28 | 25414.41 | 2.30 |
| 2025-06-03 | 10.70 | 10.98 | 0.33 | 3.10 | 412817.90 | 45185.25 | 4.10 |
| 2025-05-30 | 10.83 | 10.65 | -0.26 | -2.38 | 206419.00 | 22082.16 | 2.05 |
| 2025-05-29 | 10.70 | 10.91 | 0.18 | 1.68 | 210256.00 | 22832.53 | 2.09 |
| 2025-05-28 | 10.86 | 10.73 | -0.12 | -1.11 | 201832.90 | 21762.41 | 2.00 |
| 2025-05-27 | 10.89 | 10.85 | -0.08 | -0.73 | 231083.00 | 25022.04 | 2.30 |
| 2025-05-26 | 10.80 | 10.93 | 0.08 | 0.74 | 229962.43 | 25101.35 | 2.28 |
| 2025-05-23 | 11.18 | 10.85 | -0.36 | -3.21 | 396835.00 | 43755.51 | 3.94 |
| 2025-05-22 | 11.50 | 11.21 | -0.39 | -3.36 | 402695.90 | 45664.34 | 4.00 |
| 2025-05-21 | 12.00 | 11.60 | -0.34 | -2.85 | 407264.97 | 47682.14 | 4.04 |
| 2025-05-20 | 11.80 | 11.94 | 0.11 | 0.93 | 426528.01 | 50488.90 | 4.24 |
| 2025-05-19 | 11.75 | 11.83 | 0.03 | 0.25 | 392494.84 | 45956.22 | 3.90 |
| 2025-05-16 | 11.75 | 11.80 | -0.10 | -0.84 | 429355.00 | 50742.69 | 4.26 |
| 2025-05-15 | 12.18 | 11.90 | -0.39 | -3.17 | 658452.70 | 78830.84 | 6.54 |
| 2025-05-14 | 11.88 | 12.29 | 0.19 | 1.57 | 1246363.30 | 151886.14 | 12.38 |
| 2025-05-13 | 11.48 | 12.10 | 0.76 | 6.70 | 1673758.31 | 202946.53 | 16.62 |
| 2025-05-12 | 11.28 | 11.34 | 0.19 | 1.70 | 357277.72 | 40340.98 | 3.55 |
| 2025-05-09 | 11.48 | 11.15 | -0.38 | -3.30 | 463048.68 | 51894.63 | 4.60 |
| 2025-05-08 | 11.50 | 11.53 | 0.01 | 0.09 | 443241.98 | 51179.67 | 4.40 |
| 2025-05-07 | 11.98 | 11.52 | -0.13 | -1.12 | 737411.79 | 85518.02 | 7.32 |
| 2025-05-06 | 11.27 | 11.65 | 0.54 | 4.86 | 674865.24 | 77221.95 | 6.70 |
| 2025-04-30 | 11.07 | 11.11 | 0.14 | 1.28 | 471351.56 | 52411.28 | 4.68 |
| 2025-04-29 | 10.74 | 10.97 | 0.14 | 1.29 | 321012.00 | 34968.54 | 3.19 |
| 2025-04-28 | 11.01 | 10.83 | -0.23 | -2.08 | 383285.47 | 41892.83 | 3.81 |
| 2025-04-25 | 11.07 | 11.06 | -0.01 | -0.09 | 397217.69 | 44129.43 | 3.95 |
| 2025-04-24 | 11.36 | 11.07 | -0.41 | -3.57 | 542768.04 | 60345.55 | 5.39 |
| 2025-04-23 | 11.36 | 11.48 | 0.25 | 2.23 | 732372.86 | 83378.86 | 7.27 |
| 2025-04-22 | 11.50 | 11.23 | -0.55 | -4.67 | 821932.02 | 93232.28 | 8.16 |
| 2025-04-21 | 11.00 | 11.78 | 0.77 | 6.99 | 1212504.85 | 139005.35 | 12.04 |
| 2025-04-18 | 10.38 | 11.01 | 0.64 | 6.17 | 893820.47 | 96132.41 | 8.88 |
| 2025-04-17 | 10.40 | 10.37 | -0.15 | -1.43 | 401345.00 | 42155.65 | 3.99 |
| 2025-04-16 | 10.65 | 10.52 | -0.26 | -2.41 | 536113.01 | 57170.60 | 5.32 |
| 2025-04-15 | 10.68 | 10.78 | 0.08 | 0.75 | 622056.43 | 67173.56 | 6.18 |
| 2025-04-14 | 10.70 | 10.70 | 0.18 | 1.71 | 572421.71 | 61301.84 | 5.69 |
| 2025-04-11 | 10.30 | 10.52 | 0.04 | 0.38 | 822061.95 | 86610.91 | 8.16 |
| 2025-04-10 | 10.36 | 10.48 | 0.66 | 6.72 | 1280381.75 | 135069.58 | 12.72 |
| 2025-04-09 | 9.41 | 9.82 | 0.11 | 1.13 | 871687.83 | 83644.09 | 8.66 |
| 2025-04-08 | 9.32 | 9.71 | 0.21 | 2.21 | 916510.42 | 87396.39 | 9.10 |
| 2025-04-07 | 9.90 | 9.50 | -1.05 | -9.95 | 489043.00 | 47030.97 | 4.86 |
| 2025-04-03 | 10.87 | 10.55 | -0.51 | -4.61 | 745371.43 | 79891.15 | 7.40 |
| 2025-04-02 | 11.30 | 11.06 | -0.38 | -3.32 | 737641.15 | 82699.96 | 7.33 |
| 2025-04-01 | 11.30 | 11.44 | 0.03 | 0.26 | 863130.01 | 98269.52 | 8.57 |
| 2025-03-31 | 11.08 | 11.41 | 0.60 | 5.55 | 1030917.08 | 114881.26 | 10.24 |
| 2025-03-28 | 10.88 | 10.81 | -0.04 | -0.37 | 726656.31 | 79912.69 | 7.22 |
| 2025-03-27 | 11.56 | 10.85 | -0.72 | -6.22 | 1085966.54 | 120619.80 | 10.79 |
| 2025-03-26 | 11.90 | 11.57 | -0.45 | -3.74 | 1125331.87 | 132251.99 | 11.18 |
| 2025-03-25 | 12.50 | 12.02 | -0.84 | -6.53 | 1499440.91 | 185491.71 | 14.89 |
| 2025-03-24 | 13.51 | 12.86 | -1.43 | -10.01 | 1006449.57 | 131444.60 | 10.00 |
| 2025-03-21 | 14.31 | 14.29 | -1.59 | -10.01 | 1547314.73 | 224706.33 | 15.37 |
| 2025-03-20 | 14.00 | 15.88 | 1.44 | 9.97 | 2778137.81 | 396782.61 | 27.59 |
| 2025-03-19 | 12.91 | 14.44 | 1.31 | 9.98 | 2537790.15 | 360387.53 | 25.20 |
| 2025-03-18 | 14.60 | 13.13 | -0.93 | -6.62 | 2198018.45 | 299453.28 | 21.83 |
| 2025-03-17 | 13.56 | 14.06 | -0.54 | -3.70 | 1947097.48 | 271867.65 | 19.34 |
| 2025-03-14 | 13.27 | 14.60 | 1.33 | 10.02 | 2693603.37 | 379221.29 | 26.75 |
| 2025-03-13 | 11.73 | 13.27 | 1.21 | 10.03 | 2202483.45 | 273927.98 | 21.87 |
| 2025-03-12 | 11.38 | 12.06 | 0.70 | 6.16 | 2193588.94 | 260047.37 | 21.79 |
| 2025-03-11 | 11.15 | 11.36 | 0.40 | 3.65 | 2379843.22 | 267748.12 | 23.64 |
| 2025-03-10 | 10.96 | 10.96 | 1.00 | 10.04 | 93165.00 | 10210.88 | 0.93 |
| 2025-03-07 | 9.96 | 9.96 | 0.91 | 10.06 | 142110.10 | 14154.17 | 1.41 |
| 2025-03-06 | 8.41 | 9.05 | 0.82 | 9.96 | 212455.16 | 19017.67 | 2.11 |
| 2025-03-05 | 8.12 | 8.23 | 0.11 | 1.36 | 126328.01 | 10317.63 | 1.25 |
| 2025-03-04 | 7.91 | 8.12 | 0.15 | 1.88 | 100398.00 | 8107.80 | 1.00 |
| 2025-03-03 | 7.95 | 7.97 | 0.07 | 0.89 | 155676.53 | 12493.07 | 1.55 |
日K线
周K线
月K线
