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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 37.27 | 38.29 | 36.91 | 37.04 | -1.75% | 19.06 | 2.93% |
| 2026-03-20 | 37.51 | 38.88 | 37.31 | 37.70 | +1.95% | 25.76 | 3.89% |
| 2026-03-19 | 36.64 | 37.86 | 36.50 | 36.98 | -0.08% | 12.43 | 1.93% |
| 2026-03-18 | 37.91 | 38.07 | 36.37 | 37.01 | -1.91% | 13.56 | 2.12% |
| 2026-03-17 | 38.80 | 39.37 | 37.70 | 37.73 | -2.86% | 13.98 | 2.09% |
| 2026-03-16 | 38.60 | 39.20 | 37.91 | 38.84 | +0.28% | 14.48 | 2.15% |
| 2026-03-13 | 38.70 | 39.50 | 38.46 | 38.73 | -0.64% | 17.91 | 2.64% |
| 2026-03-12 | 38.72 | 39.02 | 38.37 | 38.98 | +0.05% | 16.99 | 2.53% |
| 2026-03-11 | 38.10 | 39.66 | 38.10 | 38.96 | +2.36% | 29.51 | 4.36% |
| 2026-03-10 | 37.80 | 38.59 | 37.72 | 38.06 | +0.87% | 16.55 | 2.50% |
| 2026-03-09 | 35.82 | 37.79 | 34.89 | 37.73 | +3.94% | 23.06 | 3.62% |
| 2026-03-06 | 36.41 | 36.57 | 35.98 | 36.30 | -0.49% | 8.06 | 1.28% |
| 2026-03-05 | 36.60 | 36.90 | 36.27 | 36.48 | +1.59% | 9.38 | 1.48% |
| 2026-03-04 | 35.90 | 36.63 | 35.74 | 35.91 | -0.91% | 10.29 | 1.64% |
| 2026-03-03 | 37.20 | 37.98 | 36.20 | 36.24 | -2.58% | 16.23 | 2.52% |
| 2026-03-02 | 37.01 | 37.65 | 36.73 | 37.20 | -1.85% | 13.52 | 2.10% |
| 2026-02-27 | 37.73 | 38.00 | 37.66 | 37.90 | -0.45% | 8.66 | 1.32% |
| 2026-02-26 | 38.53 | 38.62 | 37.83 | 38.07 | -0.91% | 11.92 | 1.81% |
| 2026-02-25 | 37.69 | 38.53 | 37.62 | 38.42 | +1.94% | 16.06 | 2.42% |
| 2026-02-24 | 37.30 | 37.94 | 37.21 | 37.69 | +2.11% | 11.60 | 1.78% |