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 30.53 30.72 30.33 30.72 4,236.7K
09:35 30.75 31.15 30.75 30.96 5,636.3K
09:40 30.97 31.08 30.82 31.01 3,174.5K
09:45 31.03 31.09 30.92 31.08 2,380.9K
09:50 31.06 31.20 30.96 31.20 2,808.4K
09:55 31.20 31.20 31.05 31.08 1,677.8K
10:00 31.09 31.24 31.09 31.13 2,999.3K
10:05 31.13 31.22 31.05 31.10 2,295.5K
10:10 31.09 31.23 31.09 31.23 1,659.1K
10:15 31.21 31.23 31.08 31.08 1,504.3K
10:20 31.07 31.07 30.98 30.98 1,973.3K
10:25 30.98 30.98 30.93 30.97 1,026.7K
10:30 30.96 30.99 30.83 30.91 1,617.2K
10:35 30.90 30.94 30.90 30.91 782.5K
10:40 30.91 30.91 30.85 30.88 909.8K
10:45 30.89 30.95 30.88 30.93 451.6K
10:50 30.94 31.02 30.93 31.00 678.9K
10:55 31.00 31.00 30.88 30.91 560.4K
11:00 30.93 30.99 30.91 30.92 358.1K
11:05 30.92 30.92 30.87 30.87 411.5K
11:10 30.87 30.91 30.86 30.90 505.1K
11:15 30.90 30.90 30.85 30.85 625.6K
11:20 30.85 30.87 30.77 30.77 1,187.3K
11:25 30.76 30.81 30.70 30.70 963.5K
11:30 30.70 30.70 30.70 30.70 75.0K
13:00 30.68 30.85 30.68 30.81 668.1K
13:05 30.82 30.82 30.76 30.79 405.5K
13:10 30.79 30.85 30.79 30.82 287.4K
13:15 30.82 30.83 30.79 30.80 458.5K
13:20 30.78 30.92 30.78 30.83 603.5K
13:25 30.82 30.87 30.79 30.84 399.7K
13:30 30.85 31.00 30.85 30.96 758.3K
13:35 30.96 31.05 30.91 31.05 1,033.9K
13:40 31.06 31.19 31.05 31.09 1,810.5K
13:45 31.09 31.15 30.97 31.08 1,413.7K
13:50 31.09 31.14 31.02 31.08 968.4K
13:55 31.08 31.10 31.08 31.09 929.8K
14:00 31.09 31.12 31.07 31.07 1,065.9K
14:05 31.07 31.08 31.04 31.05 503.4K
14:10 31.04 31.05 31.01 31.05 613.0K
14:15 31.04 31.35 31.04 31.21 6,161.0K
14:20 31.22 31.24 31.11 31.11 1,726.5K
14:25 31.10 31.18 31.10 31.18 1,061.3K
14:30 31.17 31.17 31.12 31.14 1,087.7K
14:35 31.14 31.15 31.10 31.12 1,198.0K
14:40 31.12 31.13 31.11 31.13 1,001.1K
14:45 31.13 31.16 31.13 31.16 1,421.1K
14:50 31.16 31.16 31.12 31.14 2,019.5K
14:55 31.14 31.16 31.14 31.16 1,042.6K
15:40 31.16 31.16 31.16 31.16 1,079.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据