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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 40.15 | 41.10 | 39.30 | 40.56 | +1.55% | 30.90 | 4.41% |
| 2026-04-20 | 40.24 | 40.34 | 39.39 | 39.94 | -0.72% | 22.83 | 3.30% |
| 2026-04-17 | 39.66 | 40.45 | 39.50 | 40.23 | +1.13% | 29.38 | 4.23% |
| 2026-04-16 | 39.14 | 39.96 | 38.61 | 39.78 | +2.74% | 32.63 | 4.76% |
| 2026-04-15 | 39.65 | 39.65 | 38.60 | 38.72 | -3.01% | 27.40 | 4.04% |
| 2026-04-14 | 39.29 | 39.99 | 38.92 | 39.92 | +1.06% | 35.54 | 5.18% |
| 2026-04-13 | 38.80 | 39.50 | 38.50 | 39.50 | +1.78% | 53.59 | 7.89% |
| 2026-04-10 | 35.70 | 38.81 | 35.68 | 38.81 | +10.01% | 40.36 | 6.04% |
| 2026-04-09 | 34.92 | 35.58 | 34.58 | 35.28 | +0.31% | 9.07 | 1.49% |
| 2026-04-08 | 34.61 | 35.17 | 34.44 | 35.17 | +4.05% | 11.22 | 1.86% |
| 2026-04-07 | 33.80 | 34.24 | 33.49 | 33.80 | +1.02% | 6.76 | 1.15% |
| 2026-04-03 | 34.73 | 35.08 | 33.45 | 33.46 | -3.85% | 10.35 | 1.76% |
| 2026-04-02 | 35.72 | 36.23 | 34.68 | 34.80 | -3.12% | 11.63 | 1.90% |
| 2026-04-01 | 36.32 | 36.44 | 35.45 | 35.92 | +0.62% | 10.17 | 1.63% |
| 2026-03-31 | 36.77 | 36.96 | 35.65 | 35.70 | -3.51% | 13.94 | 2.22% |
| 2026-03-30 | 37.53 | 38.03 | 36.31 | 37.00 | -1.60% | 14.51 | 2.26% |
| 2026-03-27 | 36.39 | 38.08 | 36.30 | 37.60 | +1.84% | 17.54 | 2.71% |
| 2026-03-26 | 37.12 | 38.11 | 36.53 | 36.92 | -0.75% | 15.57 | 2.40% |
| 2026-03-25 | 37.01 | 37.72 | 36.70 | 37.20 | +0.16% | 13.83 | 2.14% |
| 2026-03-24 | 37.39 | 37.64 | 34.98 | 37.14 | +0.27% | 18.04 | 2.86% |