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 30.88 31.26 30.88 31.10 4,112.1K
09:35 31.13 31.26 31.11 31.18 2,475.1K
09:40 31.18 31.18 30.99 30.99 2,608.7K
09:45 31.00 31.06 30.89 30.89 2,713.6K
09:50 30.89 31.20 30.87 31.06 2,339.6K
09:55 31.06 31.06 30.91 30.91 1,089.8K
10:00 30.92 30.95 30.87 30.94 1,654.2K
10:05 30.94 31.02 30.89 30.99 1,116.5K
10:10 30.99 30.99 30.89 30.92 1,126.6K
10:15 30.91 31.09 30.91 31.06 1,106.6K
10:20 31.06 31.06 30.95 31.00 651.1K
10:25 31.00 31.13 30.97 30.97 773.5K
10:30 30.97 31.00 30.93 30.93 583.6K
10:35 30.93 30.95 30.90 30.92 763.4K
10:40 30.92 30.95 30.87 30.95 1,067.9K
10:45 30.95 31.07 30.93 30.93 663.0K
10:50 30.94 31.01 30.91 31.01 423.4K
10:55 31.01 31.01 30.93 30.93 437.2K
11:00 30.93 30.94 30.90 30.94 497.2K
11:05 30.93 30.94 30.91 30.93 487.0K
11:10 30.93 31.00 30.88 30.91 781.0K
11:15 30.91 31.00 30.91 30.95 396.5K
11:20 30.95 30.98 30.94 30.95 276.2K
11:25 30.95 30.98 30.90 30.93 421.8K
13:00 30.93 30.94 30.80 30.81 1,975.8K
13:05 30.81 30.88 30.80 30.80 1,282.5K
13:10 30.82 30.82 30.72 30.79 1,262.3K
13:15 30.80 30.80 30.73 30.74 822.2K
13:20 30.73 30.75 30.66 30.74 1,705.8K
13:25 30.75 30.77 30.66 30.77 1,302.6K
13:30 30.77 30.79 30.72 30.73 638.2K
13:35 30.73 30.73 30.61 30.61 1,248.0K
13:40 30.60 30.64 30.59 30.64 1,270.2K
13:45 30.63 30.64 30.55 30.55 1,508.4K
13:50 30.55 30.58 30.50 30.52 2,468.5K
13:55 30.53 30.60 30.52 30.53 975.0K
14:00 30.53 30.68 30.53 30.68 1,083.5K
14:05 30.66 30.70 30.63 30.63 661.6K
14:10 30.63 30.69 30.62 30.68 422.4K
14:15 30.68 30.76 30.68 30.71 600.2K
14:20 30.70 30.77 30.68 30.77 564.8K
14:25 30.77 30.80 30.76 30.78 543.5K
14:30 30.78 30.79 30.73 30.75 655.8K
14:35 30.75 30.77 30.71 30.74 652.7K
14:40 30.74 30.76 30.72 30.76 746.7K
14:45 30.76 30.84 30.75 30.83 895.1K
14:50 30.83 30.83 30.77 30.80 1,257.6K
14:55 30.79 30.82 30.79 30.81 569.8K
15:40 30.81 30.81 30.81 30.81 530.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据