证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

国脉科技(002093)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 16.50 16.50 15.75 15.90 36248 580699 -0.90 -5.36%
2009-11-26 16.55 17.26 16.53 16.80 97680 1655994 0.27 1.63%
2009-11-25 15.44 16.55 15.44 16.53 39679 637718 0.90 5.76%
2009-11-24 16.83 16.89 15.35 15.63 50388 824619 -1.12 -6.69%
2009-11-23 16.45 16.78 16.45 16.75 45050 749093 0.37 2.26%
2009-11-20 16.25 16.70 15.96 16.38 45838 751277 0.16 0.99%
2009-11-19 15.85 16.35 15.71 16.22 64566 1040291 0.46 2.92%
2009-11-18 15.85 15.97 15.60 15.76 28640 451604 -0.05 -0.32%
2009-11-17 16.15 16.16 15.79 15.81 30111 479073 -0.18 -1.13%
2009-11-16 15.73 16.17 15.73 15.99 45643 729971 0.28 1.78%
2009-11-13 15.45 15.74 15.25 15.71 28000 434038 0.17 1.09%
2009-11-12 15.76 15.98 15.49 15.54 32686 514495 -0.22 -1.40%
2009-11-11 15.42 15.84 15.11 15.76 37672 585899 0.25 1.61%
2009-11-10 15.41 15.71 15.41 15.51 29271 455247 0.11 0.71%
2009-11-09 15.35 15.56 15.11 15.40 27186 417158 0.07 0.46%
2009-11-06 15.30 15.75 15.25 15.33 38088 588813 -0.22 -1.42%
2009-11-05 15.18 16.02 15.17 15.55 67995 1065225 0.59 3.94%
2009-11-04 14.90 15.04 14.71 14.96 27203 405671 0.06 0.40%
2009-11-03 14.58 14.90 14.40 14.90 26989 396866 0.47 3.26%
2009-11-02 13.88 14.45 13.81 14.43 19581 278367 0.18 1.26%
2009-10-30 14.59 14.68 14.20 14.25 22393 322895 -0.05 -0.35%
2009-10-29 14.10 14.48 13.96 14.30 17867 254294 0.00 0.00%
2009-10-28 14.20 14.38 13.90 14.30 19025 269579 0.10 0.70%
2009-10-27 15.00 15.00 14.18 14.20 28757 416076 -0.84 -5.58%
2009-10-26 15.10 15.27 15.00 15.04 25578 386916 0.00 0.00%
2009-10-23 14.88 15.09 14.79 15.04 34637 518018 0.12 0.80%
2009-10-22 14.50 15.00 14.40 14.92 23294 343658 0.31 2.12%
2009-10-21 14.85 14.93 14.59 14.61 20787 306906 -0.24 -1.62%
2009-10-20 14.66 14.86 14.61 14.85 24716 363625 0.22 1.50%
2009-10-19 14.36 14.68 14.26 14.63 18901 275245 0.27 1.88%
2009-10-16 14.30 14.48 14.08 14.36 12925 184546 0.02 0.14%
2009-10-15 14.41 14.52 14.22 14.34 11771 169045 0.06 0.42%
2009-10-14 14.40 14.52 14.20 14.28 17887 257951 -0.13 -0.90%
2009-10-13 13.95 14.53 13.95 14.41 14652 208166 0.37 2.63%
2009-10-12 14.29 14.29 14.04 14.04 11862 168147 -0.14 -0.99%
2009-10-09 13.76 14.28 13.62 14.18 14934 209454 0.62 4.57%
2009-09-30 13.48 13.79 13.48 13.56 8959 121766 0.08 0.59%
2009-09-29 13.60 13.85 13.15 13.48 11888 159793 -0.13 -0.95%
2009-09-28 14.38 14.40 13.57 13.61 12133 170583 -0.66 -4.62%
2009-09-25 13.99 14.44 13.81 14.27 18772 266905 0.33 2.37%
2009-09-24 14.05 14.25 13.67 13.94 17994 251341 -0.13 -0.92%
2009-09-23 14.38 14.73 14.06 14.07 22374 320558 -0.35 -2.43%
2009-09-22 14.86 14.98 14.40 14.42 18657 274469 -0.55 -3.67%
2009-09-21 14.75 14.99 14.08 14.97 22479 328655 0.13 0.88%
2009-09-18 15.63 15.98 14.50 14.84 49688 760232 -0.91 -5.78%
2009-09-17 14.85 16.09 14.85 15.75 66339 1035470 0.91 6.13%
2009-09-16 14.61 15.05 14.50 14.84 38573 571493 0.08 0.54%
2009-09-15 14.43 14.87 14.30 14.76 41903 614065 0.41 2.86%
2009-09-14 14.04 14.58 13.91 14.35 38349 550967 0.44 3.16%
2009-09-11 13.51 14.04 13.51 13.91 22474 311787 0.19 1.39%
2009-09-10 13.97 13.97 13.65 13.72 20969 289317 -0.23 -1.65%
2009-09-09 13.80 14.02 13.60 13.95 29634 408481 0.21 1.53%
2009-09-08 13.68 13.82 13.41 13.74 23971 326946 0.06 0.44%
2009-09-07 13.68 13.91 13.60 13.68 20970 288372 0.02 0.15%
N 2009-09-04 13.36 13.76 13.36 13.66 21509 292598 0.01 0.07%
2009-09-03 13.13 13.68 13.01 13.65 21655 289731 0.53 4.04%
2009-09-02 12.98 13.19 12.87 13.12 13614 177890 0.17 1.31%
2009-09-01 12.85 13.26 12.76 12.95 12295 160428 -0.04 -0.31%
2009-08-31 13.77 13.79 12.95 12.99 21117 279289 -1.02 -7.28%
2009-08-28 14.44 14.54 13.86 14.01 22918 322039 -0.47 -3.25%
2009-08-27 14.00 14.75 13.81 14.48 33294 477550 0.49 3.50%
2009-08-26 13.65 14.27 13.41 13.99 25355 355106 0.34 2.49%
N 2009-08-25 14.08 14.10 13.31 13.65 28454 388409 -0.58 -4.08%
2009-08-24 13.70 14.29 13.50 14.23 36359 507217 0.63 4.63%
N 2009-08-21 13.55 13.70 13.28 13.60 35869 483897 0.70 5.43%
2009-08-19 13.70 13.79 12.80 12.90 24064 318508 -0.76 -5.56%
2009-08-18 13.55 13.79 13.28 13.66 35175 475366 0.08 0.59%
N 2009-08-17 14.56 14.56 13.55 13.58 27025 376112 -0.99 -6.79%
N 2009-08-14 15.64 15.77 14.38 14.57 42699 636943 -0.96 -6.18%
N 2009-08-13 15.65 15.86 15.40 15.53 22422 349801 -0.12 -0.77%
N 2009-08-12 16.47 16.59 15.60 15.65 21612 345222 -0.88 -5.32%
2009-08-11 16.60 16.63 16.31 16.53 12053 198887 0.00 0.00%
2009-08-10 16.26 16.80 16.20 16.53 19173 315932 0.28 1.72%
N 2009-08-07 16.96 17.26 16.21 16.25 35778 597884 -0.73 -4.30%
N 2009-08-06 17.66 17.66 16.90 16.98 33179 569419 -0.71 -4.01%
N 2009-08-05 17.39 18.16 17.20 17.69 49580 880774 0.25 1.43%
N 2009-08-04 17.50 17.60 17.01 17.44 45414 786665 -0.20 -1.13%
N 2009-08-03 17.12 17.77 16.86 17.64 62268 1086402 0.54 3.16%
2009-07-31 17.25 17.35 16.71 17.10 76213 1304721 0.11 0.65%
2009-07-30 15.80 16.99 15.80 16.99 50134 821902 1.23 7.80%
2009-07-29 16.63 17.16 15.30 15.76 39309 644692 -1.16 -6.86%
2009-07-28 16.60 16.92 16.35 16.92 44223 736879 0.33 1.99%
2009-07-27 15.90 16.66 15.90 16.59 37621 616912 0.69 4.34%
N 2009-07-24 16.25 16.36 15.70 15.90 25706 411441 -0.24 -1.49%
N 2009-07-23 16.19 16.29 15.85 16.14 24453 392197 -0.05 -0.31%
2009-07-22 16.00 16.38 16.00 16.19 23570 380725 0.19 1.19%
2009-07-21 17.00 17.10 15.97 16.00 48320 790191 -0.87 -5.16%
2009-07-20 16.32 17.30 16.31 16.87 58734 994022 0.62 3.81%
2009-07-17 15.63 16.48 15.63 16.25 52483 851320 0.57 3.63%
N 2009-07-16 15.96 16.07 15.67 15.68 27085 430690 -0.19 -1.20%
2009-07-15 16.01 16.09 15.82 15.87 24513 389506 -0.09 -0.56%
2009-07-14 15.90 16.05 15.77 15.96 36037 571222 0.00 0.00%
2009-07-13 15.78 16.20 15.78 15.96 48450 776435 0.29 1.85%
N 2009-07-10 15.62 15.97 15.62 15.67 34922 551195 0.06 0.38%
N 2009-07-09 15.59 15.66 15.32 15.61 36845 572998 0.03 0.19%
2009-07-08 15.30 15.65 15.13 15.58 29262 450715 0.30 1.96%
2009-07-07 15.09 15.38 15.06 15.28 21670 330580 0.18 1.19%
2009-07-06 14.98 15.12 14.80 15.10 18084 270386 0.18 1.21%
2009-07-03 15.05 15.19 14.85 14.92 25702 384022 -0.10 -0.67%
2009-07-02 14.99 15.20 14.98 15.02 22953 346114 0.04 0.27%
N 2009-07-01 14.93 15.23 14.90 14.98 19691 295435 0.05 0.34%
2009-06-30 15.33 15.49 14.90 14.93 21104 318306 -0.34 -2.23%
2009-06-26 15.60 15.65 15.23 15.27 17211 264257 -0.17 -1.10%
2009-06-25 15.35 15.58 15.35 15.44 14378 222692 0.09 0.59%
2009-06-24 15.25 15.53 15.25 15.35 15783 242544 0.03 0.20%
N 2009-06-23 15.23 15.47 15.23 15.32 14161 216878 -0.06 -0.39%
2009-06-22 15.80 15.80 15.31 15.38 19915 310196 -0.27 -1.73%
2009-06-19 15.86 15.88 15.60 15.65 14070 220862 -0.15 -0.95%
2009-06-18 15.88 16.07 15.58 15.80 21255 334339 -0.11 -0.69%
2009-06-17 16.04 16.05 15.60 15.91 23019 362742 -0.18 -1.12%
2009-06-16 16.50 16.55 15.88 16.09 31619 509211 -0.39 -2.37%
2009-06-15 15.88 16.57 15.79 16.48 54573 892787 0.57 3.58%
N 2009-06-12 15.43 15.97 15.28 15.91 26868 419102 0.46 2.98%
N 2009-06-11 15.26 15.48 15.09 15.45 14948 228453 0.19 1.25%
2009-06-10 15.25 15.26 14.97 15.26 14682 221586 0.06 0.40%
2009-06-09 15.50 15.50 15.04 15.20 12288 186327 -0.27 -1.75%
2009-06-08 15.50 15.64 15.38 15.47 16232 251721 0.00 0.00%
2009-06-05 15.31 15.62 15.21 15.47 16181 249682 0.18 1.18%
2009-06-04 15.35 15.50 15.12 15.29 15263 233521 -0.07 -0.46%
2009-06-03 15.49 15.49 15.23 15.36 15407 236257 -0.06 -0.39%
2009-06-02 15.55 15.55 15.30 15.42 11777 181656 0.02 0.13%
2009-06-01 15.25 15.47 15.22 15.40 11632 178591 0.21 1.38%
2009-05-27 15.50 15.55 15.06 15.19 11819 180447 -0.28 -1.81%