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 41.82 43.66 41.82 42.82 33,447.6K
09:35 42.87 44.50 42.87 43.77 26,606.6K
09:40 43.70 43.87 43.28 43.40 12,521.5K
09:45 43.39 44.10 43.39 43.45 10,550.0K
09:50 43.45 43.52 42.51 42.99 11,310.1K
09:55 42.98 43.15 42.52 42.69 8,203.3K
10:00 42.61 43.45 42.57 43.15 5,276.0K
10:05 43.16 43.37 42.90 42.95 4,237.7K
10:10 42.98 43.34 42.71 42.93 4,043.7K
10:15 42.93 43.41 42.93 43.20 3,919.0K
10:20 43.20 43.26 42.54 42.54 4,428.7K
10:25 42.51 42.77 42.31 42.59 4,231.2K
10:30 42.57 42.80 42.39 42.40 2,841.6K
10:35 42.40 42.42 42.21 42.25 4,617.5K
10:40 42.21 42.65 42.20 42.65 2,548.6K
10:45 42.70 42.72 42.18 42.18 2,323.3K
10:50 42.18 42.45 42.01 42.44 5,720.5K
10:55 42.40 43.00 42.21 42.64 2,954.0K
11:00 42.64 43.00 42.63 42.80 2,412.6K
11:05 42.82 42.82 42.45 42.50 1,642.3K
11:10 42.53 42.62 42.12 42.27 1,702.0K
11:15 42.28 42.28 42.00 42.18 2,493.5K
11:20 42.18 42.23 42.01 42.01 2,002.7K
11:25 42.00 42.00 41.71 41.87 3,973.0K
11:30 41.90 41.90 41.90 41.90 15.7K
13:00 41.87 42.43 41.87 42.20 3,207.7K
13:05 42.20 42.47 41.97 42.45 1,652.3K
13:10 42.49 42.50 42.24 42.28 2,112.9K
13:15 42.26 42.26 41.76 41.76 2,190.9K
13:20 41.75 41.75 41.21 41.21 6,696.1K
13:25 41.23 41.66 40.99 41.02 6,948.1K
13:30 41.02 41.18 40.70 40.86 7,221.8K
13:35 40.83 41.11 40.57 40.62 4,462.5K
13:40 40.61 40.85 40.43 40.50 5,116.6K
13:45 40.53 40.95 40.51 40.75 2,491.8K
13:50 40.74 41.30 40.74 41.02 2,544.9K
13:55 41.02 41.23 40.88 40.88 1,749.2K
14:00 40.88 40.90 40.60 40.63 1,846.9K
14:05 40.64 40.74 40.51 40.58 2,178.9K
14:10 40.58 40.58 40.13 40.22 5,194.3K
14:15 40.26 40.64 40.21 40.40 3,470.5K
14:20 40.44 40.55 40.02 40.02 2,589.5K
14:25 40.07 40.46 40.02 40.46 3,229.7K
14:30 40.48 40.48 39.98 39.98 2,384.9K
14:35 39.97 40.35 39.74 40.15 5,879.8K
14:40 40.15 40.68 40.15 40.59 3,106.5K
14:45 40.59 40.90 40.15 40.70 3,914.0K
14:50 40.68 40.78 40.45 40.50 4,525.5K
14:55 40.50 40.55 40.46 40.50 2,168.3K
15:40 40.60 40.60 40.60 40.60 1,797.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据