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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 24.90 | 25.30 | 24.66 | 24.87 | -1.19% | 16.51 | 3.83% |
| 2025-05-23 | 25.83 | 26.15 | 25.03 | 25.17 | -2.51% | 27.95 | 6.33% |
| 2025-05-22 | 26.91 | 27.50 | 25.72 | 25.82 | -2.81% | 50.05 | 10.88% |
| 2025-05-21 | 24.17 | 26.56 | 24.17 | 26.56 | +9.99% | 33.30 | 7.41% |
| 2025-05-20 | 23.43 | 25.04 | 23.43 | 24.15 | +4.80% | 25.12 | 6.00% |
| 2025-05-19 | 23.13 | 23.64 | 23.03 | 23.05 | +0.09% | 11.42 | 2.84% |
| 2025-05-16 | 22.83 | 23.65 | 22.81 | 23.03 | +0.26% | 10.89 | 2.72% |
| 2025-05-15 | 23.63 | 23.69 | 22.92 | 22.97 | -3.32% | 11.60 | 2.90% |
| 2025-05-14 | 23.67 | 24.21 | 23.58 | 23.75 | -0.42% | 13.18 | 3.19% |
| 2025-05-13 | 23.81 | 23.94 | 23.37 | 23.85 | -0.91% | 16.61 | 4.05% |
| 2025-05-12 | 23.94 | 24.81 | 23.34 | 24.07 | +3.87% | 28.30 | 6.80% |
| 2025-05-09 | 21.28 | 23.35 | 21.03 | 23.18 | +9.15% | 13.00 | 3.33% |
| 2025-05-08 | 21.00 | 21.40 | 20.94 | 21.23 | +1.43% | 3.31 | 0.90% |
| 2025-05-07 | 21.23 | 21.26 | 20.78 | 20.93 | -0.10% | 3.27 | 0.90% |
| 2025-05-06 | 20.73 | 20.95 | 20.72 | 20.95 | +1.74% | 3.09 | 0.86% |