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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 45.46 | 46.60 | 45.20 | 46.40 | +0.96% | 68.06 | 8.58% |
| 2025-09-15 | 47.23 | 48.79 | 45.45 | 45.96 | -2.67% | 97.00 | 11.93% |
| 2025-09-12 | 47.51 | 49.83 | 46.70 | 47.22 | +0.47% | 102.51 | 12.30% |
| 2025-09-11 | 46.06 | 47.90 | 44.51 | 47.00 | +0.51% | 89.05 | 11.17% |
| 2025-09-10 | 46.00 | 47.60 | 45.23 | 46.76 | -1.50% | 97.63 | 12.19% |
| 2025-09-09 | 43.03 | 49.00 | 42.80 | 47.47 | +6.39% | 129.80 | 16.29% |
| 2025-09-08 | 44.00 | 46.24 | 41.99 | 44.62 | +1.34% | 125.04 | 16.64% |
| 2025-09-05 | 40.63 | 44.66 | 40.63 | 44.03 | +8.45% | 124.11 | 16.56% |
| 2025-09-04 | 42.00 | 44.50 | 39.71 | 40.60 | -3.43% | 106.72 | 14.63% |
| 2025-09-03 | 40.33 | 43.19 | 39.81 | 42.04 | +4.58% | 99.08 | 13.69% |
| 2025-09-02 | 41.30 | 42.47 | 39.58 | 40.20 | +0.20% | 108.68 | 15.37% |
| 2025-09-01 | 38.49 | 40.12 | 38.30 | 40.12 | +10.01% | 63.39 | 9.34% |
| 2025-08-29 | 33.17 | 36.47 | 33.01 | 36.47 | +10.02% | 30.45 | 5.02% |
| 2025-08-28 | 32.36 | 33.44 | 31.97 | 33.15 | +2.41% | 28.68 | 5.06% |
| 2025-08-27 | 32.33 | 33.55 | 32.18 | 32.37 | -0.46% | 29.76 | 5.24% |
| 2025-08-26 | 32.16 | 33.35 | 31.78 | 32.52 | +1.18% | 28.03 | 4.98% |
| 2025-08-25 | 31.91 | 32.62 | 31.75 | 32.14 | +1.10% | 23.82 | 4.29% |
| 2025-08-22 | 31.25 | 31.96 | 31.24 | 31.79 | +1.76% | 17.78 | 3.25% |
| 2025-08-21 | 32.25 | 32.38 | 31.10 | 31.24 | -3.10% | 19.32 | 3.54% |
| 2025-08-20 | 32.01 | 32.32 | 31.50 | 32.24 | -0.59% | 22.79 | 4.13% |