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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 41.41 | 41.95 | 41.06 | 41.34 | +0.93% | 25.53 | 3.55% |
| 2026-01-15 | 39.90 | 41.50 | 39.72 | 40.96 | +2.40% | 28.64 | 4.02% |
| 2026-01-14 | 39.50 | 41.18 | 39.31 | 40.00 | +1.01% | 30.08 | 4.29% |
| 2026-01-13 | 40.00 | 40.69 | 39.41 | 39.60 | -1.20% | 23.32 | 3.37% |
| 2026-01-12 | 40.75 | 40.75 | 39.38 | 40.08 | -2.32% | 29.88 | 4.31% |
| 2026-01-09 | 40.69 | 41.60 | 40.31 | 41.03 | +0.89% | 18.92 | 2.65% |
| 2026-01-08 | 40.71 | 41.51 | 40.28 | 40.67 | -1.12% | 16.93 | 2.39% |
| 2026-01-07 | 41.01 | 42.29 | 40.77 | 41.13 | +0.54% | 22.88 | 3.18% |
| 2026-01-06 | 40.50 | 41.40 | 40.38 | 40.91 | +1.54% | 22.01 | 3.10% |
| 2026-01-05 | 38.99 | 40.42 | 38.99 | 40.29 | +3.02% | 19.60 | 2.83% |
| 2025-12-31 | 39.65 | 39.85 | 39.00 | 39.11 | -0.99% | 10.25 | 1.50% |
| 2025-12-30 | 38.99 | 39.85 | 38.84 | 39.50 | +0.05% | 12.61 | 1.85% |
| 2025-12-29 | 40.31 | 40.31 | 39.12 | 39.48 | -1.50% | 15.69 | 2.29% |
| 2025-12-26 | 39.64 | 40.74 | 39.35 | 40.08 | +1.75% | 23.27 | 3.34% |
| 2025-12-25 | 39.29 | 39.67 | 38.82 | 39.39 | +0.13% | 11.67 | 1.72% |
| 2025-12-24 | 39.20 | 39.59 | 39.01 | 39.34 | +0.05% | 13.53 | 1.98% |
| 2025-12-23 | 38.61 | 39.98 | 38.60 | 39.32 | +1.89% | 22.16 | 3.24% |
| 2025-12-22 | 38.16 | 38.84 | 38.16 | 38.59 | +1.55% | 12.09 | 1.81% |
| 2025-12-19 | 37.73 | 38.25 | 37.65 | 38.00 | +1.12% | 10.08 | 1.53% |
| 2025-12-18 | 37.98 | 38.35 | 37.51 | 37.58 | -1.80% | 8.96 | 1.36% |