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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 30.64 | 33.50 | 30.40 | 32.43 | +5.81% | 39.97 | 7.22% |
| 2025-08-18 | 30.50 | 30.94 | 30.21 | 30.65 | +0.62% | 20.02 | 3.79% |
| 2025-08-15 | 29.70 | 30.59 | 29.67 | 30.46 | +1.91% | 15.63 | 2.98% |
| 2025-08-14 | 30.39 | 30.84 | 29.66 | 29.89 | -0.83% | 18.79 | 3.59% |
| 2025-08-13 | 29.30 | 30.50 | 29.30 | 30.14 | +3.18% | 21.33 | 4.12% |
| 2025-08-12 | 29.96 | 29.96 | 29.06 | 29.21 | -2.14% | 13.12 | 2.59% |
| 2025-08-11 | 29.32 | 29.89 | 29.20 | 29.85 | +2.68% | 16.46 | 3.21% |
| 2025-08-08 | 29.16 | 29.58 | 29.01 | 29.07 | +0.03% | 9.07 | 1.80% |
| 2025-08-07 | 29.10 | 29.22 | 28.74 | 29.06 | -0.65% | 9.64 | 1.92% |
| 2025-08-06 | 29.30 | 29.30 | 28.98 | 29.25 | +0.34% | 8.16 | 1.62% |
| 2025-08-05 | 29.18 | 29.46 | 29.02 | 29.15 | +0.21% | 8.56 | 1.70% |
| 2025-08-04 | 28.54 | 29.14 | 28.40 | 29.09 | +1.08% | 9.50 | 1.91% |
| 2025-08-01 | 29.10 | 29.33 | 28.75 | 28.78 | -1.54% | 11.19 | 2.24% |
| 2025-07-31 | 29.45 | 30.12 | 29.05 | 29.23 | -1.22% | 13.87 | 2.72% |
| 2025-07-30 | 30.96 | 30.97 | 29.35 | 29.59 | -3.96% | 22.85 | 4.41% |
| 2025-07-29 | 30.91 | 31.27 | 30.45 | 30.81 | -1.12% | 16.73 | 3.14% |
| 2025-07-28 | 30.55 | 31.36 | 30.30 | 31.16 | +1.93% | 21.78 | 4.06% |
| 2025-07-25 | 30.48 | 31.25 | 30.48 | 30.57 | +0.46% | 19.10 | 3.58% |
| 2025-07-24 | 29.95 | 30.58 | 29.88 | 30.43 | +1.33% | 16.50 | 3.15% |
| 2025-07-23 | 30.68 | 30.69 | 30.00 | 30.03 | -2.88% | 21.26 | 4.07% |