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 32.56 32.00 32.19 7,223.7K
09:35 32.24 32.28 31.96 31.98 4,312.3K
09:40 31.97 32.20 31.96 32.01 2,459.0K
09:45 31.99 32.03 31.85 31.92 3,501.1K
09:50 31.90 32.00 31.83 31.98 1,955.9K
09:55 31.99 31.99 31.90 31.97 1,482.9K
10:00 31.97 32.08 31.95 32.05 1,611.2K
10:05 32.05 32.09 31.96 32.09 1,316.5K
10:10 32.08 32.25 32.05 32.23 1,788.0K
10:15 32.22 32.43 32.15 32.37 2,726.8K
10:20 32.36 32.37 32.25 32.25 1,142.7K
10:25 32.24 32.31 32.21 32.30 806.2K
10:30 32.31 32.54 32.21 32.54 3,072.5K
10:35 32.54 32.54 32.36 32.38 1,366.8K
10:40 32.40 32.55 32.38 32.52 1,791.8K
10:45 32.50 32.52 32.39 32.50 1,814.1K
10:50 32.52 32.57 32.45 32.52 2,609.6K
10:55 32.52 32.52 32.39 32.43 968.8K
11:00 32.45 32.47 32.34 32.35 932.5K
11:05 32.35 32.43 32.35 32.43 898.2K
11:10 32.42 32.51 32.37 32.37 1,196.4K
11:15 32.38 32.38 32.23 32.23 1,164.8K
11:20 32.22 32.22 32.09 32.17 1,695.8K
11:25 32.16 32.16 32.00 32.03 1,619.1K
11:30 32.05 32.05 32.05 32.05 4.3K
13:00 32.09 32.09 31.87 31.93 2,237.8K
13:05 31.92 31.98 31.89 31.91 1,401.3K
13:10 31.90 31.92 31.83 31.83 1,382.9K
13:15 31.83 31.83 31.77 31.78 1,716.7K
13:20 31.77 31.89 31.77 31.83 1,042.6K
13:25 31.84 31.84 31.75 31.80 1,094.0K
13:30 31.80 31.99 31.79 31.87 1,729.7K
13:35 31.87 31.87 31.79 31.79 640.5K
13:40 31.79 31.84 31.79 31.83 596.3K
13:45 31.84 31.89 31.83 31.88 641.4K
13:50 31.89 31.94 31.87 31.94 530.2K
13:55 31.94 31.94 31.87 31.88 500.9K
14:00 31.88 31.88 31.82 31.88 696.9K
14:05 31.88 31.95 31.86 31.93 647.2K
14:10 31.93 31.96 31.88 31.92 707.3K
14:15 31.90 32.12 31.90 32.07 985.9K
14:20 32.06 32.14 32.04 32.12 849.4K
14:25 32.12 32.17 32.08 32.17 868.6K
14:30 32.17 32.20 32.11 32.12 831.7K
14:35 32.12 32.14 32.07 32.11 698.6K
14:40 32.11 32.14 32.05 32.06 902.5K
14:45 32.05 32.12 32.05 32.09 1,232.5K
14:50 32.09 32.13 32.09 32.13 1,535.4K
14:55 32.13 32.14 32.12 32.13 597.7K
15:40 32.14 32.14 32.14 32.14 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据