国轩高科 sz.002074
35.30
+1.26%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 35.00 | 35.44 | 34.64 | 35.30 | +1.26% | 9.47 | 1.55% |
| 2026-05-21 | 36.33 | 36.56 | 34.80 | 34.86 | -3.49% | 14.65 | 2.36% |
| 2026-05-20 | 35.50 | 36.36 | 35.09 | 36.12 | +1.23% | 12.65 | 2.04% |
| 2026-05-19 | 36.12 | 36.24 | 35.20 | 35.68 | -1.11% | 12.19 | 1.97% |
| 2026-05-18 | 36.48 | 36.92 | 35.86 | 36.08 | -0.14% | 13.41 | 2.13% |
| 2026-05-15 | 36.70 | 37.11 | 35.80 | 36.13 | -1.55% | 17.50 | 2.77% |
| 2026-05-14 | 37.79 | 38.20 | 36.69 | 36.70 | -1.85% | 21.68 | 3.34% |
| 2026-05-13 | 36.66 | 38.38 | 36.24 | 37.39 | +1.94% | 21.07 | 3.27% |
| 2026-05-12 | 37.28 | 37.46 | 36.46 | 36.68 | -1.61% | 13.87 | 2.18% |
| 2026-05-11 | 37.35 | 37.93 | 37.02 | 37.28 | +0.13% | 16.84 | 2.60% |
| 2026-05-08 | 38.14 | 38.54 | 37.11 | 37.23 | -2.41% | 19.21 | 2.94% |
| 2026-05-07 | 38.76 | 38.97 | 37.73 | 38.15 | -1.06% | 17.47 | 2.64% |
| 2026-05-06 | 37.23 | 39.39 | 36.98 | 38.56 | +4.95% | 24.93 | 3.78% |
| 2026-04-30 | 37.50 | 37.96 | 36.69 | 36.74 | -2.68% | 20.94 | 3.25% |
| 2026-04-29 | 37.00 | 38.20 | 35.50 | 37.75 | -3.30% | 35.67 | 5.57% |
| 2026-04-28 | 39.45 | 39.58 | 38.67 | 39.04 | -1.06% | 15.70 | 2.31% |
| 2026-04-27 | 39.67 | 40.16 | 39.10 | 39.46 | -1.05% | 17.95 | 2.62% |
| 2026-04-24 | 39.51 | 40.23 | 39.12 | 39.88 | +0.30% | 22.00 | 3.19% |
| 2026-04-23 | 40.76 | 40.80 | 39.50 | 39.76 | -1.83% | 21.00 | 3.03% |
| 2026-04-22 | 40.36 | 41.49 | 40.10 | 40.50 | -0.15% | 28.09 | 3.98% |