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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 30.90 | 31.57 | 30.55 | 30.92 | -0.87% | 24.41 | 4.55% |
| 2025-07-21 | 31.10 | 31.49 | 30.48 | 31.19 | +0.22% | 23.89 | 4.47% |
| 2025-07-18 | 30.20 | 31.68 | 30.01 | 31.12 | +4.07% | 37.65 | 7.01% |
| 2025-07-17 | 29.32 | 30.05 | 28.96 | 29.90 | +1.97% | 20.52 | 3.98% |
| 2025-07-16 | 29.30 | 29.56 | 29.12 | 29.33 | +0.07% | 10.81 | 2.13% |
| 2025-07-15 | 29.86 | 30.34 | 29.11 | 29.31 | -2.23% | 21.86 | 4.27% |
| 2025-07-14 | 30.18 | 30.53 | 29.80 | 29.97 | -0.66% | 15.19 | 2.92% |
| 2025-07-11 | 29.72 | 30.60 | 29.63 | 30.17 | +1.20% | 25.28 | 4.82% |
| 2025-07-10 | 29.69 | 30.19 | 29.57 | 29.81 | -0.43% | 17.66 | 3.42% |
| 2025-07-09 | 30.30 | 30.98 | 29.84 | 29.94 | -0.96% | 33.66 | 6.39% |
| 2025-07-08 | 30.22 | 30.45 | 30.08 | 30.23 | -0.33% | 18.85 | 3.60% |
| 2025-07-07 | 30.54 | 30.79 | 30.20 | 30.33 | -0.69% | 14.73 | 2.79% |
| 2025-07-04 | 30.77 | 31.05 | 30.04 | 30.54 | -1.73% | 24.44 | 4.63% |
| 2025-07-03 | 31.28 | 31.33 | 30.60 | 31.08 | +0.19% | 25.22 | 4.70% |
| 2025-07-02 | 31.63 | 31.69 | 30.91 | 31.02 | -1.92% | 19.27 | 3.56% |
| 2025-07-01 | 31.94 | 32.31 | 30.75 | 31.63 | -2.25% | 41.33 | 7.61% |
| 2025-06-30 | 32.24 | 33.17 | 31.73 | 32.36 | +0.46% | 46.12 | 8.24% |
| 2025-06-27 | 32.32 | 33.39 | 31.80 | 32.21 | -0.25% | 50.66 | 9.01% |
| 2025-06-26 | 32.95 | 34.38 | 32.19 | 32.29 | -1.91% | 85.01 | 14.84% |
| 2025-06-25 | 31.10 | 33.47 | 30.97 | 32.91 | +8.16% | 88.52 | 15.78% |