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 32.35 32.95 32.31 32.88 6,094.6K
09:35 32.89 32.91 32.42 32.42 2,929.9K
09:40 32.44 32.68 32.36 32.65 2,833.1K
09:45 32.69 32.83 32.55 32.83 2,231.6K
09:50 32.83 32.96 32.75 32.83 2,641.8K
09:55 32.88 32.88 32.56 32.63 1,566.6K
10:00 32.62 32.84 32.56 32.57 1,585.3K
10:05 32.59 33.16 32.56 33.16 3,587.1K
10:10 33.08 33.41 33.05 33.34 7,503.5K
10:15 33.34 33.39 33.08 33.11 2,787.1K
10:20 33.11 33.24 33.11 33.18 2,080.0K
10:25 33.18 33.29 33.12 33.25 1,371.1K
10:30 33.25 33.30 33.21 33.23 1,392.0K
10:35 33.23 33.24 33.07 33.07 1,037.0K
10:40 33.07 33.24 33.04 33.13 1,399.2K
10:45 33.13 33.17 33.08 33.10 918.6K
10:50 33.11 33.11 32.92 32.99 1,372.0K
10:55 32.99 33.00 32.81 32.88 1,510.4K
11:00 32.88 32.91 32.75 32.77 1,241.8K
11:05 32.77 32.87 32.72 32.85 983.7K
11:10 32.85 32.98 32.78 32.93 1,090.5K
11:15 32.93 32.93 32.68 32.76 1,115.7K
11:20 32.76 32.78 32.58 32.60 1,152.0K
11:25 32.59 32.76 32.58 32.74 966.7K
11:30 32.75 32.75 32.75 32.75 0.7K
13:00 32.77 32.77 32.51 32.53 1,360.3K
13:05 32.53 32.65 32.45 32.62 1,445.9K
13:10 32.63 32.63 32.51 32.60 942.1K
13:15 32.60 32.65 32.48 32.49 1,170.8K
13:20 32.49 32.50 32.31 32.32 1,572.2K
13:25 32.31 32.31 32.06 32.11 3,058.6K
13:30 32.12 32.27 31.98 32.00 2,789.9K
13:35 32.00 32.39 32.00 32.39 1,448.9K
13:40 32.39 32.54 32.33 32.53 1,469.8K
13:45 32.53 32.70 32.53 32.69 1,290.6K
13:50 32.66 32.66 32.50 32.63 1,098.7K
13:55 32.65 32.72 32.58 32.59 742.3K
14:00 32.59 32.84 32.59 32.77 1,300.5K
14:05 32.81 32.87 32.70 32.72 1,063.3K
14:10 32.71 32.98 32.70 32.97 1,184.7K
14:15 32.97 32.98 32.90 32.96 942.5K
14:20 32.96 32.97 32.80 32.83 1,041.5K
14:25 32.83 32.96 32.82 32.89 1,063.2K
14:30 32.90 33.03 32.90 33.03 1,811.8K
14:35 33.03 33.07 32.99 32.99 1,440.1K
14:40 33.00 33.07 32.99 33.06 1,181.6K
14:45 33.07 33.10 33.05 33.10 1,743.9K
14:50 33.09 33.20 33.09 33.16 2,788.3K
14:55 33.16 33.16 33.12 33.12 1,203.0K
15:40 33.15 33.15 33.15 33.15 848.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据