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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 37.26 | 38.38 | 37.26 | 38.27 | +3.15% | 12.04 | 1.83% |
| 2025-12-16 | 37.93 | 38.02 | 36.87 | 37.10 | -2.45% | 11.11 | 1.72% |
| 2025-12-15 | 38.63 | 38.87 | 37.88 | 38.03 | -1.73% | 9.62 | 1.45% |
| 2025-12-12 | 38.56 | 38.94 | 37.90 | 38.70 | +0.52% | 13.38 | 2.01% |
| 2025-12-11 | 39.14 | 39.80 | 38.49 | 38.50 | -1.28% | 13.96 | 2.05% |
| 2025-12-10 | 39.08 | 39.22 | 38.38 | 39.00 | -0.23% | 9.93 | 1.47% |
| 2025-12-09 | 38.96 | 39.43 | 38.76 | 39.09 | -0.56% | 10.18 | 1.50% |
| 2025-12-08 | 38.56 | 39.57 | 38.56 | 39.31 | +2.00% | 14.51 | 2.13% |
| 2025-12-05 | 38.29 | 38.58 | 37.86 | 38.54 | +1.08% | 9.47 | 1.42% |
| 2025-12-04 | 37.90 | 38.29 | 37.51 | 38.13 | +0.34% | 8.03 | 1.22% |
| 2025-12-03 | 38.67 | 38.95 | 37.90 | 38.00 | -1.61% | 9.39 | 1.41% |
| 2025-12-02 | 39.00 | 39.05 | 38.46 | 38.62 | -1.68% | 10.16 | 1.51% |
| 2025-12-01 | 39.33 | 39.55 | 38.91 | 39.28 | +0.49% | 13.55 | 1.99% |
| 2025-11-28 | 38.37 | 39.38 | 38.27 | 39.09 | +1.53% | 16.42 | 2.42% |
| 2025-11-27 | 38.41 | 39.55 | 38.41 | 38.50 | +0.42% | 18.33 | 2.71% |
| 2025-11-26 | 38.15 | 38.86 | 37.75 | 38.34 | +0.24% | 14.61 | 2.20% |
| 2025-11-25 | 38.03 | 38.57 | 37.81 | 38.25 | +1.00% | 14.69 | 2.21% |
| 2025-11-24 | 38.41 | 38.60 | 37.55 | 37.87 | +0.26% | 14.56 | 2.21% |
| 2025-11-21 | 39.10 | 39.45 | 37.77 | 37.77 | -4.60% | 24.54 | 3.69% |
| 2025-11-20 | 40.94 | 41.73 | 39.59 | 39.59 | -3.20% | 20.52 | 2.91% |