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 31.05 31.05 30.49 30.74 9,851.6K
09:35 30.74 30.80 30.53 30.53 4,932.5K
09:40 30.53 30.71 30.53 30.60 3,357.9K
09:45 30.62 30.65 30.54 30.58 3,242.2K
09:50 30.59 30.67 30.57 30.63 2,076.6K
09:55 30.63 30.82 30.63 30.72 1,932.4K
10:00 30.72 30.73 30.60 30.64 1,396.5K
10:05 30.63 30.75 30.62 30.71 1,215.5K
10:10 30.71 30.83 30.70 30.83 1,225.3K
10:15 30.83 30.92 30.80 30.82 1,720.2K
10:20 30.80 30.81 30.71 30.76 1,089.8K
10:25 30.76 31.09 30.74 30.95 2,363.3K
10:30 30.96 31.29 30.96 31.26 3,238.1K
10:35 31.26 31.26 31.11 31.15 1,989.7K
10:40 31.14 31.19 31.07 31.07 1,358.7K
10:45 31.06 31.06 30.93 30.98 1,166.0K
10:50 30.97 31.13 30.96 31.09 719.5K
10:55 31.09 31.09 31.04 31.05 787.1K
11:00 31.06 31.06 31.03 31.05 646.4K
11:05 31.05 31.05 30.94 30.94 683.7K
11:10 30.93 30.94 30.89 30.89 709.4K
11:15 30.89 30.90 30.81 30.86 877.7K
11:20 30.85 30.96 30.85 30.89 574.4K
11:25 30.89 30.92 30.88 30.88 292.2K
11:30 30.89 30.89 30.89 30.89 0.5K
13:00 30.88 30.89 30.80 30.82 925.1K
13:05 30.82 30.90 30.82 30.85 483.0K
13:10 30.85 30.98 30.85 30.94 625.4K
13:15 30.95 31.06 30.94 31.01 888.1K
13:20 31.00 31.46 30.99 31.46 4,815.9K
13:25 31.44 31.47 31.27 31.29 2,579.6K
13:30 31.28 31.31 31.17 31.21 1,445.7K
13:35 31.21 31.38 31.21 31.28 1,539.5K
13:40 31.28 31.28 31.20 31.20 998.0K
13:45 31.20 31.26 31.20 31.21 722.7K
13:50 31.21 31.25 31.15 31.25 853.7K
13:55 31.25 31.25 31.19 31.20 575.2K
14:00 31.20 31.28 31.20 31.27 923.6K
14:05 31.26 31.27 31.24 31.26 638.3K
14:10 31.26 31.28 31.26 31.26 619.2K
14:15 31.26 31.30 31.26 31.28 954.6K
14:20 31.28 31.28 31.15 31.16 1,282.9K
14:25 31.15 31.21 31.15 31.21 724.2K
14:30 31.21 31.23 31.17 31.18 856.9K
14:35 31.17 31.19 31.13 31.13 1,222.5K
14:40 31.13 31.13 31.02 31.09 1,579.7K
14:45 31.08 31.16 31.08 31.13 1,337.5K
14:50 31.13 31.17 31.13 31.17 1,675.0K
14:55 31.17 31.19 31.17 31.18 912.7K
15:40 31.19 31.19 31.19 31.19 576.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据