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 32.00 32.18 31.85 32.08 7,331.7K
09:35 32.08 32.29 31.99 32.16 3,294.7K
09:40 32.15 32.15 31.89 31.89 4,350.2K
09:45 31.89 32.14 31.86 32.09 2,965.9K
09:50 32.10 32.18 31.95 31.96 2,020.3K
09:55 31.95 32.02 31.90 32.01 2,133.0K
10:00 32.00 32.01 31.75 31.80 3,588.5K
10:05 31.80 31.86 31.71 31.85 3,135.2K
10:10 31.85 31.86 31.81 31.84 1,106.0K
10:15 31.84 31.99 31.81 31.94 1,234.4K
10:20 31.94 32.10 31.93 32.05 1,305.9K
10:25 32.05 32.06 31.98 32.03 763.9K
10:30 32.05 32.11 32.00 32.11 788.8K
10:35 32.10 32.25 32.10 32.17 1,368.4K
10:40 32.17 32.17 31.98 31.99 2,299.7K
10:45 31.99 32.08 31.92 31.93 960.4K
10:50 31.93 31.99 31.92 31.96 445.0K
10:55 31.95 31.97 31.80 31.80 1,575.7K
11:00 31.80 31.85 31.79 31.81 1,073.1K
11:05 31.81 31.84 31.78 31.82 747.3K
11:10 31.81 31.85 31.76 31.79 843.1K
11:15 31.78 31.79 31.62 31.62 2,308.3K
11:20 31.62 31.75 31.60 31.60 1,364.2K
11:25 31.59 31.68 31.50 31.66 2,313.3K
11:30 31.67 31.67 31.67 31.67 4.3K
13:00 31.67 31.72 31.64 31.65 600.6K
13:05 31.64 31.66 31.55 31.56 685.2K
13:10 31.55 31.72 31.55 31.70 727.8K
13:15 31.71 31.73 31.69 31.71 392.8K
13:20 31.71 31.78 31.70 31.72 397.9K
13:25 31.72 31.72 31.65 31.70 643.9K
13:30 31.69 31.73 31.69 31.73 386.8K
13:35 31.72 31.79 31.72 31.79 711.6K
13:40 31.79 31.82 31.75 31.78 817.4K
13:45 31.78 31.97 31.78 31.95 958.9K
13:50 31.95 31.96 31.86 31.86 659.3K
13:55 31.86 31.90 31.82 31.86 912.3K
14:00 31.86 31.99 31.86 31.98 979.7K
14:05 31.99 31.99 31.94 31.99 760.8K
14:10 31.98 31.99 31.96 31.97 591.3K
14:15 31.96 32.08 31.96 32.00 1,310.7K
14:20 32.00 32.01 31.96 31.99 930.2K
14:25 32.00 32.05 31.99 32.05 789.0K
14:30 32.04 32.10 32.03 32.06 907.1K
14:35 32.05 32.05 31.99 32.02 875.0K
14:40 32.02 32.04 32.01 32.04 888.9K
14:45 32.03 32.21 32.03 32.19 2,137.1K
14:50 32.19 32.21 32.17 32.21 1,859.4K
14:55 32.21 32.26 32.21 32.26 1,019.2K
15:40 32.24 32.24 32.24 32.24 1,091.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据