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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 37.00 | 37.46 | 36.77 | 36.91 | -0.73% | 8.64 | 1.34% |
| 2026-02-12 | 37.02 | 37.35 | 36.77 | 37.18 | -0.56% | 9.79 | 1.52% |
| 2026-02-11 | 36.84 | 37.93 | 36.70 | 37.39 | +1.49% | 14.42 | 2.23% |
| 2026-02-10 | 37.10 | 37.36 | 36.82 | 36.84 | -0.86% | 8.02 | 1.25% |
| 2026-02-09 | 36.92 | 37.36 | 36.89 | 37.16 | +1.25% | 10.07 | 1.56% |
| 2026-02-06 | 36.38 | 37.44 | 35.65 | 36.70 | -1.18% | 14.98 | 2.36% |
| 2026-02-05 | 37.61 | 37.80 | 37.05 | 37.14 | -2.13% | 9.67 | 1.49% |
| 2026-02-04 | 37.59 | 38.08 | 37.21 | 37.95 | -0.03% | 11.64 | 1.78% |
| 2026-02-03 | 37.80 | 37.96 | 37.17 | 37.96 | +1.12% | 12.10 | 1.85% |
| 2026-02-02 | 38.26 | 38.34 | 37.37 | 37.54 | -1.16% | 14.26 | 2.17% |
| 2026-01-30 | 37.55 | 38.10 | 36.90 | 37.98 | +0.80% | 15.45 | 2.37% |
| 2026-01-29 | 38.25 | 38.58 | 37.66 | 37.68 | -2.03% | 15.24 | 2.31% |
| 2026-01-28 | 39.00 | 39.09 | 38.07 | 38.46 | -1.38% | 17.01 | 2.55% |
| 2026-01-27 | 40.06 | 40.29 | 38.01 | 39.00 | -3.37% | 27.74 | 4.12% |
| 2026-01-26 | 42.00 | 42.10 | 40.16 | 40.36 | -2.77% | 23.85 | 3.36% |
| 2026-01-23 | 39.83 | 41.64 | 39.83 | 41.51 | +4.22% | 33.53 | 4.71% |
| 2026-01-22 | 40.49 | 41.47 | 39.70 | 39.83 | -1.61% | 18.64 | 2.67% |
| 2026-01-21 | 39.85 | 41.14 | 39.61 | 40.48 | +1.28% | 17.51 | 2.48% |
| 2026-01-20 | 41.29 | 41.50 | 39.51 | 39.97 | -3.27% | 25.04 | 3.59% |
| 2026-01-19 | 41.35 | 41.69 | 40.62 | 41.32 | -0.05% | 18.51 | 2.58% |