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 40.56 41.97 39.84 41.97 26,900.4K
09:35 41.99 42.30 41.22 41.22 26,752.5K
09:40 41.22 41.66 40.85 41.58 12,132.6K
09:45 41.58 41.66 41.10 41.10 6,763.4K
09:50 41.10 42.40 40.94 42.19 13,411.9K
09:55 42.22 42.76 42.10 42.69 18,489.7K
10:00 42.68 42.68 41.93 42.44 7,616.6K
10:05 42.38 42.55 42.13 42.27 5,464.4K
10:10 42.27 42.66 42.13 42.13 5,884.8K
10:15 42.20 42.50 42.20 42.31 3,694.1K
10:20 42.33 42.70 42.33 42.70 5,682.3K
10:25 42.70 42.70 42.20 42.20 3,985.1K
10:30 42.20 42.36 41.79 41.79 7,838.7K
10:35 41.78 42.29 41.77 42.18 5,658.9K
10:40 42.14 42.69 42.00 42.45 5,023.9K
10:45 42.45 43.19 42.45 42.61 9,823.4K
10:50 42.61 42.61 41.98 42.06 3,891.2K
10:55 42.07 42.31 42.00 42.20 2,636.1K
11:00 42.20 42.30 42.04 42.13 1,873.4K
11:05 42.11 42.20 42.06 42.11 1,306.0K
11:10 42.10 42.10 41.90 42.01 2,388.9K
11:15 42.01 42.22 42.00 42.00 1,354.1K
11:20 42.02 42.06 41.77 41.92 3,080.3K
11:25 41.93 42.05 41.55 41.60 4,659.1K
11:30 41.60 41.60 41.60 41.60 36.0K
13:00 41.62 42.49 41.56 42.30 3,535.7K
13:05 42.27 42.47 42.00 42.07 1,796.6K
13:10 42.07 42.17 41.98 42.15 1,369.6K
13:15 42.16 42.34 41.98 42.00 1,508.9K
13:20 42.00 42.13 41.98 42.03 1,239.0K
13:25 42.04 42.04 41.76 41.79 1,723.1K
13:30 41.79 41.80 41.61 41.69 1,528.6K
13:35 41.67 41.72 41.54 41.56 1,829.3K
13:40 41.56 41.89 41.56 41.67 1,689.4K
13:45 41.67 41.67 41.55 41.62 1,599.7K
13:50 41.66 41.78 41.59 41.74 1,207.8K
13:55 41.71 41.74 41.63 41.72 1,071.5K
14:00 41.73 41.78 41.62 41.77 1,399.1K
14:05 41.80 42.19 41.80 42.15 1,935.4K
14:10 42.15 42.16 41.90 42.00 1,303.9K
14:15 42.00 42.00 41.82 41.94 1,453.7K
14:20 41.93 42.14 41.93 42.01 1,655.9K
14:25 42.00 42.00 41.86 41.97 1,217.2K
14:30 41.96 42.07 41.94 42.02 1,768.7K
14:35 42.04 42.04 41.75 41.75 2,461.0K
14:40 41.73 41.75 41.59 41.71 3,232.8K
14:45 41.70 41.71 41.51 41.57 3,708.7K
14:50 41.59 41.85 41.50 41.83 4,563.6K
14:55 41.84 42.01 41.82 42.01 3,077.7K
15:40 42.04 42.04 42.04 42.04 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