国脉科技(002093)每月行情

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	13.88	17.26	13.81	15.90	818522	13042127	1.65	11.58%
2009-10-30	13.74	15.27	13.60	14.25	320453	4660867	0.69	5.09%
2009-09-30	12.85	16.09	12.76	13.56	555199	7971847	0.57	4.39%
2009-08-31	17.12	18.16	12.80	12.99	633808	9751422	-4.11	-24.04%
2009-07-31	14.93	17.35	14.80	17.10	825980	13314300	2.17	14.53%
2009-06-30	15.25	16.57	14.90	14.93	402366	6281710	-0.26	-1.71%
2009-05-27	15.73	17.60	14.61	15.19	381633	6154732	-0.51	-3.25%
2009-04-30	14.20	17.33	14.00	15.70	629667	9887792	1.70	12.14%
2009-03-31	12.35	14.78	12.35	14.00	338395	4691165	1.54	12.36%
2009-02-27	13.25	15.43	12.00	12.46	493100	6894714	-0.47	-3.63%
2009-01-23	11.90	13.65	11.35	12.93	395589	4831173	1.60	14.12%
2008-12-31	8.50	12.16	8.50	11.33	718057	7771681	2.70	31.29%
2008-11-28	7.45	10.17	7.05	8.63	233056	2079819	1.16	15.53%
2008-10-31	9.76	9.90	7.03	7.47	93798	784053	-2.55	-25.45%
2008-09-26	11.18	11.18	7.86	10.02	140915	1374204	-1.13	-10.13%
2008-08-29	14.68	14.98	10.47	11.15	164021	2024983	-3.53	-24.05%
2008-07-31	13.28	16.33	12.89	14.68	455776	6923411	1.40	10.54%
2008-06-30	18.47	21.00	12.10	13.28	364653	5671090	-5.28	-28.45%
2008-05-30	17.98	21.99	17.00	18.56	696392	13843762	0.67	3.75%
2008-04-30	38.50	38.50	12.51	17.89	342169	6743232	-19.68	-52.38%
2008-03-31	49.98	53.30	35.20	37.57	136778	6100879	-12.93	-25.60%
2008-02-29	49.81	58.00	45.09	50.50	212579	11159868	0.41	0.82%
2008-01-31	47.24	58.00	45.81	50.09	330125	16956724	2.89	6.12%
2007-12-28	35.50	50.45	35.23	47.20	161998	7061313	11.30	31.48%
2007-11-30	43.46	43.46	35.00	35.90	92207	3569367	-7.78	-17.81%
2007-10-31	48.85	53.98	41.00	43.68	195184	9230595	-3.59	-7.59%
2007-09-28	51.00	51.55	41.50	47.27	199790	9393089	-3.28	-6.49%
2007-08-31	102.37	119.77	42.00	50.55	691295	43294544	-51.60	-50.51%
2007-07-31	63.00	104.88	61.84	102.15	148883	11915308	40.45	65.56%
2007-06-29	54.15	67.00	41.47	61.70	75492	4240711	7.75	14.37%
2007-05-31	51.50	55.85	42.56	53.95	85907	4183933	3.45	6.83%
2007-04-30	35.49	51.60	34.13	50.50	119429	4783662	16.01	46.42%
2007-03-30	24.50	34.49	23.38	34.49	186929	5161676	9.98	40.72%
2007-02-28	21.75	27.17	20.82	24.51	87361	2104087	2.76	12.69%
2007-01-31	20.40	24.10	19.52	21.75	142092	3100215	1.61	7.99%
2006-12-28	23.08	26.78	19.52	20.14	260754	6341156	0.00	0.00%