国轩高科

002074
🏛️ 中国 →
45.79
最后更新: 2025-09-29
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 41.30 42.40 41.30 41.90 47,674.4K
09:35 41.94 42.26 41.50 41.85 19,665.8K
09:40 41.90 42.24 41.60 41.78 12,877.2K
09:45 41.80 41.80 40.79 41.00 16,266.4K
09:50 41.00 41.27 40.59 40.59 12,229.0K
09:55 40.55 40.85 40.18 40.48 15,040.9K
10:00 40.50 41.35 40.46 40.96 8,114.5K
10:05 40.97 41.33 40.87 41.33 6,514.7K
10:10 41.33 41.50 40.84 40.84 5,916.1K
10:15 40.82 41.13 40.75 41.05 3,835.1K
10:20 41.06 41.49 41.05 41.25 4,144.5K
10:25 41.25 41.48 41.25 41.27 3,353.2K
10:30 41.25 41.29 40.90 40.98 2,603.9K
10:35 40.98 40.98 40.60 40.62 3,632.5K
10:40 40.63 40.74 40.48 40.59 3,431.8K
10:45 40.59 40.84 40.57 40.65 2,319.2K
10:50 40.62 40.75 40.49 40.74 2,488.3K
10:55 40.74 40.74 40.42 40.58 2,819.5K
11:00 40.55 40.65 40.28 40.61 3,574.7K
11:05 40.56 40.60 40.34 40.39 1,834.8K
11:10 40.38 40.56 40.36 40.41 2,123.5K
11:15 40.41 40.43 40.20 40.37 3,325.6K
11:20 40.35 40.93 40.34 40.75 3,072.0K
11:25 40.72 40.79 40.40 40.51 1,264.1K
11:30 40.50 40.50 40.50 40.50 18.5K
13:00 40.51 40.67 40.34 40.45 3,357.6K
13:05 40.44 40.45 39.85 39.85 6,496.3K
13:10 39.85 40.09 39.61 39.61 5,557.0K
13:15 39.66 39.99 39.66 39.90 3,325.8K
13:20 39.90 39.92 39.70 39.70 3,224.2K
13:25 39.70 39.81 39.60 39.75 3,949.3K
13:30 39.75 40.60 39.74 40.31 4,147.5K
13:35 40.31 40.71 40.31 40.34 2,940.3K
13:40 40.32 40.52 40.17 40.47 2,653.5K
13:45 40.48 40.61 40.46 40.49 2,861.7K
13:50 40.50 40.50 40.05 40.05 2,029.6K
13:55 40.05 40.05 39.91 39.94 1,958.4K
14:00 39.94 40.29 39.93 40.10 1,758.8K
14:05 40.09 40.09 39.80 39.82 1,979.7K
14:10 39.83 40.01 39.82 39.88 1,192.5K
14:15 39.89 39.89 39.66 39.78 2,401.9K
14:20 39.77 39.98 39.76 39.83 1,637.1K
14:25 39.83 39.87 39.60 39.60 2,019.3K
14:30 39.60 40.50 39.60 40.20 4,886.4K
14:35 40.15 40.16 39.93 40.01 1,971.3K
14:40 39.99 40.10 39.96 40.00 2,448.0K
14:45 40.00 40.18 39.87 40.15 4,093.6K
14:50 40.14 40.14 39.94 39.94 4,080.5K
14:55 39.94 39.95 39.90 39.90 2,759.8K
15:40 40.20 40.20 40.20 40.20 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