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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 42.14 | 42.15 | 41.16 | 41.57 | -1.38% | 13.22 | 1.83% |
| 2025-10-21 | 42.40 | 42.44 | 41.64 | 42.15 | +0.29% | 18.35 | 2.51% |
| 2025-10-20 | 41.27 | 43.20 | 40.98 | 42.03 | +3.73% | 24.97 | 3.41% |
| 2025-10-17 | 42.05 | 42.64 | 40.40 | 40.52 | -3.68% | 20.49 | 2.87% |
| 2025-10-16 | 41.80 | 43.33 | 41.18 | 42.07 | +0.45% | 23.63 | 3.23% |
| 2025-10-15 | 40.99 | 41.97 | 40.30 | 41.88 | +2.20% | 24.70 | 3.46% |
| 2025-10-14 | 44.25 | 44.39 | 40.69 | 40.98 | -4.48% | 35.75 | 4.85% |
| 2025-10-13 | 41.25 | 43.36 | 41.25 | 42.90 | -3.36% | 37.11 | 5.03% |
| 2025-10-10 | 49.06 | 49.06 | 44.37 | 44.39 | -9.96% | 66.56 | 8.35% |
| 2025-10-09 | 47.39 | 49.60 | 46.53 | 49.30 | +5.61% | 63.31 | 7.55% |
| 2025-09-30 | 45.80 | 47.68 | 45.38 | 46.68 | +1.94% | 56.09 | 6.93% |
| 2025-09-29 | 44.40 | 46.47 | 44.40 | 45.79 | +4.04% | 51.44 | 6.51% |
| 2025-09-26 | 45.50 | 46.66 | 44.00 | 44.01 | -4.82% | 46.97 | 5.98% |
| 2025-09-25 | 44.61 | 46.49 | 44.44 | 46.24 | +2.64% | 68.27 | 8.62% |
| 2025-09-24 | 43.88 | 45.48 | 43.30 | 45.05 | +1.76% | 59.99 | 7.75% |
| 2025-09-23 | 44.65 | 45.66 | 43.37 | 44.27 | -0.67% | 52.29 | 6.77% |
| 2025-09-22 | 43.99 | 44.92 | 43.63 | 44.57 | +1.53% | 34.10 | 4.45% |
| 2025-09-19 | 44.46 | 45.30 | 43.88 | 43.90 | -1.35% | 49.20 | 6.41% |
| 2025-09-18 | 45.15 | 46.41 | 43.90 | 44.50 | -1.59% | 73.86 | 9.45% |
| 2025-09-17 | 45.94 | 46.50 | 44.60 | 45.22 | -2.54% | 64.93 | 8.26% |