国轩高科

002074
🏛️ 中国 →
46.68
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 31.41 31.41 30.98 31.05 5,334.4K
09:35 31.05 31.05 30.88 30.95 3,318.1K
09:40 30.95 30.95 30.82 30.86 2,738.4K
09:45 30.86 30.86 30.71 30.71 3,254.4K
09:50 30.72 30.94 30.71 30.81 2,355.9K
09:55 30.79 31.04 30.79 31.04 1,455.7K
10:00 31.04 31.19 31.04 31.15 2,503.6K
10:05 31.15 31.28 31.13 31.27 2,798.4K
10:10 31.28 31.28 31.09 31.10 1,292.1K
10:15 31.09 31.21 31.08 31.10 815.1K
10:20 31.10 31.10 30.97 31.01 792.6K
10:25 31.00 31.13 31.00 31.13 585.6K
10:30 31.13 31.23 31.11 31.11 1,033.3K
10:35 31.11 31.29 31.11 31.19 1,432.8K
10:40 31.17 31.23 31.13 31.14 1,267.6K
10:45 31.12 31.15 31.09 31.12 731.6K
10:50 31.12 31.12 31.06 31.06 610.4K
10:55 31.06 31.06 30.90 30.90 1,278.0K
11:00 30.90 30.98 30.90 30.98 740.2K
11:05 30.97 31.05 30.94 30.98 592.1K
11:10 30.97 31.11 30.95 31.10 604.4K
11:15 31.11 31.19 31.07 31.11 869.5K
11:20 31.11 31.20 31.11 31.19 982.2K
11:25 31.18 31.18 31.13 31.14 1,379.4K
11:30 31.17 31.17 31.17 31.17 33.7K
13:00 31.19 31.24 30.93 31.24 2,833.5K
13:05 31.22 31.28 31.14 31.17 3,495.5K
13:10 31.13 31.22 31.06 31.08 2,345.5K
13:15 31.08 31.16 31.06 31.08 1,903.8K
13:20 31.05 31.09 31.01 31.09 1,499.1K
13:25 31.12 31.12 31.04 31.07 767.3K
13:30 31.07 31.25 31.07 31.18 1,272.5K
13:35 31.18 31.30 31.12 31.30 1,704.1K
13:40 31.31 31.31 31.23 31.27 3,113.9K
13:45 31.27 31.29 31.15 31.21 2,093.3K
13:50 31.20 31.23 31.14 31.15 2,171.0K
13:55 31.15 31.20 31.13 31.18 877.9K
14:00 31.20 31.24 31.18 31.19 1,260.0K
14:05 31.20 31.31 31.20 31.22 1,384.1K
14:10 31.22 31.24 31.19 31.20 1,073.7K
14:15 31.20 31.30 31.20 31.26 1,510.4K
14:20 31.25 31.26 31.20 31.22 1,108.4K
14:25 31.22 31.24 31.20 31.22 1,084.2K
14:30 31.21 31.22 31.15 31.18 1,468.7K
14:35 31.18 31.18 31.13 31.14 1,254.4K
14:40 31.13 31.14 31.10 31.13 1,411.2K
14:45 31.13 31.16 31.11 31.14 1,461.7K
14:50 31.14 31.15 31.06 31.12 2,936.6K
14:55 31.12 31.17 31.12 31.16 1,148.1K
15:40 31.18 31.18 31.18 31.18 1,087.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据