国脉文化(600640)股票信息
| 股票代码 | 600640 |
| 股票名称 | 国脉文化 |
| 最新价/元 | 11.18 |
| 涨跌额/元 | -0.49 |
| 涨跌幅/% | -4.20 |
| 买入/元 | 11.17 |
| 卖出/元 | 11.18 |
| 昨收/元 | 11.67 |
| 今开/元 | 11.60 |
| 最高/元 | 12.10 |
| 最低/元 | 11.06 |
| 成交量/手 | 144615.11 |
| 成交额/万 | 16576.27 |
| 股净值/元 | 1720.00 |
| 市净率 | 2.24 |
| 总市值/万 | 889588.06 |
| 流通值/万 | 889588.06 |
| 换手率/% | 1.82 |
| 入市日期 | 1993-04-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
国脉文化(600640)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 11.60 | 11.18 | -0.49 | -4.20 | 144615.11 | 16576.27 | 1.82 |
| 2024-10-10 | 11.61 | 11.67 | 0.22 | 1.92 | 216726.00 | 25319.88 | 2.72 |
| 2024-10-09 | 12.22 | 11.45 | -1.00 | -8.03 | 176557.10 | 20997.28 | 2.22 |
| 2024-10-08 | 13.01 | 12.45 | 0.61 | 5.15 | 254137.78 | 31581.19 | 3.19 |
| 2024-09-30 | 11.20 | 11.84 | 0.99 | 9.12 | 195739.10 | 22556.20 | 2.46 |
| 2024-09-27 | 10.71 | 10.85 | 0.29 | 2.75 | 95560.00 | 10245.20 | 1.20 |
| 2024-09-26 | 10.30 | 10.56 | 0.32 | 3.13 | 92646.00 | 9626.97 | 1.16 |
| 2024-09-25 | 10.16 | 10.24 | 0.16 | 1.59 | 121354.10 | 12583.46 | 1.53 |
| 2024-09-24 | 9.77 | 10.08 | 0.31 | 3.17 | 82301.17 | 8178.55 | 1.03 |
| 2024-09-23 | 9.73 | 9.77 | 0.05 | 0.51 | 46730.29 | 4574.92 | 0.59 |
| 2024-09-20 | 9.60 | 9.72 | 0.11 | 1.15 | 69389.00 | 6751.34 | 0.87 |
| 2024-09-19 | 9.32 | 9.61 | 0.33 | 3.56 | 50965.32 | 4846.97 | 0.64 |
| 2024-09-18 | 9.47 | 9.28 | -0.12 | -1.28 | 40951.45 | 3779.27 | 0.51 |
| 2024-09-13 | 9.50 | 9.40 | -0.13 | -1.36 | 42538.00 | 4035.05 | 0.53 |
| 2024-09-12 | 9.58 | 9.53 | -0.05 | -0.52 | 39539.00 | 3812.09 | 0.50 |
| 2024-09-11 | 9.60 | 9.58 | -0.07 | -0.73 | 38058.01 | 3643.95 | 0.48 |
| 2024-09-10 | 9.66 | 9.65 | 0.13 | 1.37 | 56407.00 | 5355.45 | 0.71 |
| 2024-09-09 | 9.42 | 9.52 | 0.04 | 0.42 | 43222.80 | 4101.09 | 0.54 |
| 2024-09-06 | 9.63 | 9.48 | -0.18 | -1.86 | 41621.00 | 3980.48 | 0.52 |
| 2024-09-05 | 9.42 | 9.66 | 0.26 | 2.77 | 63573.41 | 6118.83 | 0.80 |
| 2024-09-04 | 9.33 | 9.40 | -0.07 | -0.74 | 38023.00 | 3589.02 | 0.48 |
| 2024-09-03 | 9.37 | 9.47 | 0.10 | 1.07 | 41497.00 | 3918.68 | 0.52 |
| 2024-09-02 | 9.75 | 9.37 | -0.38 | -3.90 | 71180.00 | 6819.32 | 0.89 |
| 2024-08-30 | 9.44 | 9.75 | 0.38 | 4.06 | 104638.11 | 10138.18 | 1.32 |
| 2024-08-29 | 9.20 | 9.37 | 0.13 | 1.41 | 51034.00 | 4747.11 | 0.64 |
| 2024-08-28 | 9.12 | 9.24 | 0.08 | 0.87 | 65395.01 | 5971.03 | 0.82 |
| 2024-08-27 | 9.35 | 9.16 | -0.22 | -2.35 | 74288.29 | 6870.51 | 0.93 |
| 2024-08-26 | 9.23 | 9.38 | 0.14 | 1.52 | 83430.01 | 7772.42 | 1.05 |
| 2024-08-23 | 9.39 | 9.24 | -0.27 | -2.84 | 114739.00 | 10698.58 | 1.44 |
| 2024-08-22 | 10.03 | 9.51 | -0.82 | -7.94 | 234658.76 | 22981.68 | 2.95 |
| 2024-08-21 | 10.77 | 10.33 | -0.33 | -3.10 | 267787.58 | 28363.85 | 3.37 |
| 2024-08-20 | 10.50 | 10.66 | 0.06 | 0.57 | 218083.86 | 22884.13 | 2.74 |
| 2024-08-19 | 10.64 | 10.60 | -0.23 | -2.12 | 204520.82 | 21538.26 | 2.57 |
| 2024-08-16 | 11.10 | 10.83 | -0.03 | -0.28 | 390746.11 | 42887.98 | 4.91 |
| 2024-08-15 | 10.09 | 10.86 | 0.99 | 10.03 | 233038.64 | 24517.11 | 2.93 |
| 2024-08-14 | 9.80 | 9.87 | 0.11 | 1.13 | 49375.00 | 4882.93 | 0.62 |
| 2024-08-13 | 9.83 | 9.76 | -0.08 | -0.81 | 32444.00 | 3157.22 | 0.41 |
| 2024-08-12 | 9.98 | 9.84 | -0.13 | -1.30 | 36280.05 | 3578.79 | 0.46 |
| 2024-08-09 | 10.11 | 9.97 | -0.20 | -1.97 | 35222.00 | 3544.34 | 0.44 |
| 2024-08-08 | 10.23 | 10.17 | -0.07 | -0.68 | 34350.77 | 3480.26 | 0.43 |
| 2024-08-07 | 10.32 | 10.24 | -0.08 | -0.78 | 33768.35 | 3476.49 | 0.42 |
| 2024-08-06 | 10.18 | 10.32 | 0.28 | 2.79 | 48782.01 | 5005.49 | 0.61 |
| 2024-08-05 | 10.18 | 10.04 | -0.23 | -2.24 | 50980.00 | 5227.42 | 0.64 |
| 2024-08-02 | 10.37 | 10.27 | -0.17 | -1.63 | 39193.48 | 4068.09 | 0.49 |
| 2024-08-01 | 10.46 | 10.44 | -0.02 | -0.19 | 54631.72 | 5701.08 | 0.69 |
| 2024-07-31 | 10.11 | 10.46 | 0.37 | 3.67 | 70395.92 | 7289.75 | 0.88 |
| 2024-07-30 | 10.00 | 10.09 | 0.03 | 0.30 | 46157.00 | 4653.49 | 0.58 |
| 2024-07-29 | 9.98 | 10.06 | 0.10 | 1.00 | 46563.01 | 4655.99 | 0.59 |
| 2024-07-26 | 9.79 | 9.96 | 0.19 | 1.95 | 42077.00 | 4178.25 | 0.53 |
| 2024-07-25 | 9.65 | 9.77 | 0.08 | 0.83 | 29373.31 | 2860.30 | 0.37 |
| 2024-07-24 | 9.89 | 9.69 | -0.18 | -1.82 | 33745.03 | 3302.23 | 0.42 |
| 2024-07-23 | 10.04 | 9.87 | -0.16 | -1.60 | 36054.00 | 3605.85 | 0.45 |
| 2024-07-22 | 9.90 | 10.03 | 0.13 | 1.31 | 41315.00 | 4122.09 | 0.52 |
| 2024-07-19 | 9.77 | 9.90 | 0.05 | 0.51 | 44421.00 | 4420.16 | 0.56 |
| 2024-07-18 | 9.81 | 9.85 | -0.04 | -0.40 | 44632.50 | 4335.97 | 0.56 |
| 2024-07-17 | 10.02 | 9.89 | -0.11 | -1.10 | 43049.00 | 4294.79 | 0.54 |
| 2024-07-16 | 9.99 | 10.00 | 0.00 | 0.00 | 37964.00 | 3776.43 | 0.48 |
| 2024-07-15 | 10.05 | 10.00 | -0.11 | -1.09 | 32077.01 | 3209.99 | 0.40 |
| 2024-07-12 | 10.20 | 10.11 | -0.17 | -1.65 | 42486.69 | 4332.87 | 0.53 |
| 2024-07-11 | 10.30 | 10.28 | 0.20 | 1.98 | 49810.29 | 5100.52 | 0.63 |
| 2024-07-10 | 10.12 | 10.08 | -0.08 | -0.79 | 37157.00 | 3755.73 | 0.47 |
| 2024-07-09 | 9.93 | 10.16 | 0.21 | 2.11 | 60265.00 | 6000.57 | 0.76 |
| 2024-07-08 | 10.25 | 9.95 | -0.34 | -3.30 | 44132.00 | 4420.52 | 0.55 |
| 2024-07-05 | 10.04 | 10.29 | 0.24 | 2.39 | 50353.04 | 5121.20 | 0.63 |
| 2024-07-04 | 10.30 | 10.05 | -0.24 | -2.33 | 46058.00 | 4677.08 | 0.58 |
| 2024-07-03 | 10.63 | 10.29 | -0.21 | -2.00 | 39453.17 | 4094.59 | 0.50 |
| 2024-07-02 | 10.46 | 10.50 | -0.01 | -0.10 | 56939.79 | 6006.75 | 0.72 |
| 2024-07-01 | 10.28 | 10.51 | 0.16 | 1.55 | 63873.85 | 6588.56 | 0.80 |
| 2024-06-28 | 10.54 | 10.35 | -0.19 | -1.80 | 100470.33 | 10567.80 | 1.26 |
| 2024-06-27 | 10.78 | 10.54 | -0.37 | -3.39 | 122287.97 | 13147.84 | 1.54 |
| 2024-06-26 | 10.13 | 10.91 | 0.80 | 7.91 | 150873.63 | 16015.42 | 1.90 |
| 2024-06-25 | 10.13 | 10.11 | 0.00 | 0.00 | 48862.45 | 4937.52 | 0.61 |
| 2024-06-24 | 10.40 | 10.11 | -0.33 | -3.16 | 52581.06 | 5357.43 | 0.66 |
| 2024-06-21 | 10.35 | 10.44 | 0.04 | 0.39 | 36448.00 | 3801.39 | 0.46 |
| 2024-06-20 | 10.80 | 10.40 | -0.42 | -3.88 | 61365.86 | 6473.55 | 0.77 |
| 2024-06-19 | 10.95 | 10.82 | -0.12 | -1.10 | 57241.84 | 6260.59 | 0.72 |
| 2024-06-18 | 10.73 | 10.94 | 0.23 | 2.15 | 55361.46 | 6042.48 | 0.70 |
| 2024-06-17 | 10.85 | 10.71 | -0.23 | -2.10 | 47685.00 | 5136.36 | 0.60 |
| 2024-06-14 | 10.78 | 10.94 | 0.16 | 1.48 | 53978.00 | 5875.12 | 0.68 |
| 2024-06-13 | 10.92 | 10.78 | -0.14 | -1.28 | 50625.81 | 5489.82 | 0.64 |
| 2024-06-12 | 10.66 | 10.92 | 0.22 | 2.06 | 64886.00 | 7076.04 | 0.82 |
| 2024-06-11 | 10.58 | 10.70 | 0.11 | 1.04 | 46321.26 | 4920.95 | 0.58 |
| 2024-06-07 | 10.52 | 10.59 | 0.14 | 1.34 | 61184.01 | 6460.72 | 0.77 |
| 2024-06-06 | 10.94 | 10.45 | -0.40 | -3.69 | 95856.46 | 10092.43 | 1.20 |
| 2024-06-05 | 11.10 | 10.85 | -0.24 | -2.16 | 49121.32 | 5393.64 | 0.62 |
| 2024-06-04 | 11.11 | 11.09 | -0.03 | -0.27 | 48253.56 | 5332.78 | 0.61 |
| 2024-06-03 | 11.30 | 11.12 | -0.18 | -1.59 | 55043.00 | 6143.07 | 0.69 |
| 2024-05-31 | 11.20 | 11.30 | 0.10 | 0.89 | 43843.00 | 4937.01 | 0.55 |
| 2024-05-30 | 11.24 | 11.20 | -0.09 | -0.80 | 42532.00 | 4778.12 | 0.53 |
| 2024-05-29 | 11.25 | 11.29 | 0.07 | 0.62 | 43778.12 | 4955.63 | 0.55 |
| 2024-05-28 | 11.50 | 11.22 | -0.30 | -2.60 | 52894.00 | 5990.04 | 0.66 |
| 2024-05-27 | 11.50 | 11.52 | 0.04 | 0.35 | 52194.27 | 5960.51 | 0.66 |
| 2024-05-24 | 11.61 | 11.48 | -0.21 | -1.80 | 73425.52 | 8519.11 | 0.92 |
| 2024-05-23 | 12.10 | 11.69 | -0.42 | -3.47 | 125623.27 | 14998.89 | 1.58 |
| 2024-05-22 | 12.07 | 12.11 | 0.08 | 0.67 | 52467.00 | 6308.21 | 0.66 |
| 2024-05-21 | 12.06 | 12.03 | -0.07 | -0.58 | 62824.96 | 7572.91 | 0.79 |
| 2024-05-20 | 11.95 | 12.10 | 0.18 | 1.51 | 73927.90 | 8896.11 | 0.93 |
| 2024-05-17 | 11.90 | 11.92 | -0.02 | -0.17 | 77012.00 | 9127.76 | 0.97 |
| 2024-05-16 | 12.11 | 11.94 | -0.07 | -0.58 | 69574.91 | 8364.81 | 0.87 |
| 2024-05-15 | 12.23 | 12.01 | -0.33 | -2.67 | 74173.53 | 9029.03 | 0.93 |
日K线
周K线
月K线
