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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 27.39 | 30.43 | 27.21 | 30.43 | +10.02% | 49.70 | 9.92% |
| 2025-06-23 | 25.52 | 27.91 | 25.51 | 27.66 | +7.31% | 30.58 | 6.50% |
| 2025-06-20 | 26.22 | 26.71 | 25.69 | 25.78 | -2.42% | 17.25 | 3.81% |
| 2025-06-19 | 25.91 | 27.16 | 25.80 | 26.42 | +2.00% | 26.32 | 5.74% |
| 2025-06-18 | 24.92 | 26.30 | 24.65 | 25.90 | +3.51% | 19.31 | 4.37% |
| 2025-06-17 | 24.87 | 25.24 | 24.75 | 25.02 | +0.64% | 8.88 | 2.05% |
| 2025-06-16 | 24.56 | 24.89 | 24.54 | 24.86 | +0.93% | 6.13 | 1.43% |
| 2025-06-13 | 24.92 | 25.07 | 24.55 | 24.63 | -1.91% | 8.85 | 2.06% |
| 2025-06-12 | 25.01 | 25.30 | 24.73 | 25.11 | 0.00% | 10.66 | 2.46% |
| 2025-06-11 | 25.12 | 25.97 | 25.06 | 25.11 | -0.47% | 13.96 | 3.17% |
| 2025-06-10 | 25.88 | 26.34 | 25.12 | 25.23 | -2.09% | 20.84 | 4.69% |
| 2025-06-09 | 25.33 | 26.02 | 25.23 | 25.77 | +2.34% | 16.13 | 3.62% |
| 2025-06-06 | 24.95 | 25.91 | 24.87 | 25.18 | +1.08% | 18.29 | 4.16% |
| 2025-06-05 | 25.04 | 25.14 | 24.74 | 24.91 | -0.48% | 9.79 | 2.27% |
| 2025-06-04 | 24.57 | 25.46 | 24.44 | 25.03 | +2.24% | 16.13 | 3.72% |
| 2025-06-03 | 24.02 | 24.68 | 24.02 | 24.48 | +0.29% | 9.86 | 2.33% |
| 2025-05-30 | 24.69 | 25.00 | 24.38 | 24.41 | -1.21% | 11.84 | 2.77% |
| 2025-05-29 | 24.55 | 25.02 | 24.50 | 24.71 | -0.48% | 13.50 | 3.15% |
| 2025-05-28 | 25.38 | 25.40 | 24.82 | 24.83 | -4.01% | 18.58 | 4.28% |
| 2025-05-27 | 24.77 | 26.10 | 24.53 | 25.87 | +4.01% | 33.19 | 7.56% |