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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 41.70 | 42.56 | 40.49 | 40.90 | -2.67% | 20.33 | 2.84% |
| 2025-11-18 | 42.87 | 43.48 | 41.65 | 42.02 | -2.28% | 21.77 | 2.97% |
| 2025-11-17 | 42.50 | 43.63 | 42.09 | 43.00 | +0.28% | 19.30 | 2.59% |
| 2025-11-14 | 43.00 | 43.98 | 42.40 | 42.88 | -1.20% | 23.87 | 3.19% |
| 2025-11-13 | 41.39 | 44.10 | 41.30 | 43.40 | +4.81% | 38.88 | 5.20% |
| 2025-11-12 | 42.21 | 42.57 | 40.85 | 41.41 | -2.93% | 23.19 | 3.22% |
| 2025-11-11 | 43.42 | 44.37 | 42.60 | 42.66 | -1.41% | 23.12 | 3.07% |
| 2025-11-10 | 44.54 | 44.93 | 42.86 | 43.27 | -2.30% | 28.01 | 3.68% |
| 2025-11-07 | 43.76 | 45.07 | 43.23 | 44.29 | +1.28% | 32.20 | 4.19% |
| 2025-11-06 | 43.36 | 44.65 | 43.13 | 43.73 | +1.06% | 24.36 | 3.20% |
| 2025-11-05 | 41.31 | 43.88 | 41.24 | 43.27 | +2.56% | 27.27 | 3.69% |
| 2025-11-04 | 43.56 | 43.83 | 41.90 | 42.19 | -3.74% | 23.38 | 3.16% |
| 2025-11-03 | 44.60 | 44.60 | 42.12 | 43.83 | -3.69% | 45.47 | 6.05% |
| 2025-10-31 | 46.36 | 47.58 | 45.35 | 45.51 | -0.65% | 53.62 | 6.65% |
| 2025-10-30 | 46.08 | 47.32 | 45.62 | 45.81 | -0.41% | 61.20 | 7.60% |
| 2025-10-29 | 43.89 | 46.20 | 43.82 | 46.00 | +4.31% | 52.14 | 6.60% |
| 2025-10-28 | 44.00 | 44.77 | 43.01 | 44.10 | -1.41% | 38.98 | 5.12% |
| 2025-10-27 | 44.00 | 46.42 | 43.54 | 44.73 | +6.00% | 67.61 | 8.61% |
| 2025-10-24 | 41.90 | 42.42 | 41.71 | 42.20 | +1.27% | 19.77 | 2.71% |
| 2025-10-23 | 41.27 | 41.76 | 40.37 | 41.67 | +0.24% | 16.14 | 2.27% |