国轩高科

002074
🏛️ 中国 →
44.01
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 51.59 52.25 50.41 51.25 25.0M
2021-12-30 53.00 53.00 51.17 51.47 25.3M
2021-12-29 53.15 53.47 51.80 51.80 25.6M
2021-12-28 52.50 54.01 51.60 53.70 29.0M
2021-12-27 53.50 54.19 51.78 52.20 27.8M
2021-12-24 57.68 57.70 53.33 54.22 45.0M
2021-12-23 59.00 60.52 57.70 57.93 37.8M
2021-12-22 55.66 58.65 55.36 58.19 42.3M
2021-12-21 54.68 55.37 53.66 54.85 25.6M
2021-12-20 57.86 58.81 53.51 53.63 44.3M
2021-12-17 57.60 57.70 56.30 56.43 20.4M
2021-12-16 59.14 59.25 56.96 57.61 27.3M
2021-12-15 59.85 60.77 58.33 58.67 25.6M
2021-12-14 60.65 62.23 59.44 59.83 28.9M
2021-12-13 59.98 62.18 58.56 60.62 40.4M
2021-12-10 56.74 60.58 56.01 60.11 57.5M
2021-12-09 58.08 58.60 56.77 56.95 31.2M
2021-12-08 57.89 59.02 57.78 58.07 27.3M
2021-12-07 60.05 60.49 56.87 57.00 52.4M
2021-12-06 61.77 62.80 59.96 59.97 44.3M
2021-12-03 63.39 65.40 62.33 63.00 36.8M
2021-12-02 63.03 63.85 61.72 62.70 35.4M
2021-12-01 65.50 66.55 60.90 63.26 77.3M
2021-11-30 62.30 66.60 62.20 66.52 69.8M
2021-11-29 62.57 65.48 61.58 62.33 55.8M
2021-11-26 61.90 66.00 61.45 63.93 56.4M
2021-11-25 61.20 62.33 60.40 61.19 30.0M
2021-11-24 62.80 63.82 60.90 61.09 36.3M
2021-11-23 63.18 66.03 62.36 62.36 51.7M
2021-11-22 60.68 63.44 60.06 62.81 51.4M
2021-11-19 58.50 61.80 58.01 60.60 43.8M
2021-11-18 58.59 59.25 57.25 58.52 27.2M
2021-11-17 57.74 59.21 57.00 57.95 38.1M
2021-11-16 57.00 58.88 54.85 58.24 59.0M
2021-11-15 63.92 64.50 57.51 57.51 77.3M
2021-11-12 59.88 64.80 59.68 63.90 63.4M
2021-11-11 58.80 59.69 58.10 59.13 28.7M
2021-11-10 59.00 60.20 57.51 58.88 34.2M
2021-11-09 60.48 61.95 59.70 59.85 34.7M
2021-11-08 57.69 60.68 57.34 60.31 41.8M
2021-11-05 59.86 60.56 57.39 58.60 46.5M
2021-11-04 60.82 61.37 59.31 59.99 37.8M
2021-11-03 59.80 61.75 58.25 60.70 51.9M
2021-11-02 58.88 61.30 58.63 59.75 53.1M
2021-11-01 59.01 60.28 57.52 59.00 46.4M
2021-10-29 57.65 59.16 54.79 58.90 66.5M
2021-10-28 59.50 60.45 57.17 57.69 47.5M
2021-10-27 57.86 60.32 57.10 59.31 60.0M
2021-10-26 60.00 60.88 57.05 57.34 82.4M
2021-10-25 53.28 58.03 53.00 58.03 67.7M
2021-10-22 52.83 53.48 52.06 52.75 24.6M
2021-10-21 51.88 53.75 51.81 52.80 32.6M
2021-10-20 51.70 53.26 51.53 51.85 36.7M
2021-10-19 52.40 53.25 51.25 51.95 37.7M
2021-10-18 49.28 51.88 49.10 51.01 35.7M
2021-10-15 47.99 50.17 47.19 49.60 34.2M
2021-10-14 46.67 48.98 46.50 48.17 24.3M
2021-10-13 45.62 47.23 45.62 47.23 23.5M
2021-10-12 46.70 46.95 44.68 45.61 23.8M
2021-10-11 46.23 47.59 45.35 46.25 19.3M
2021-10-08 48.56 48.58 45.90 46.23 25.1M
2021-09-30 46.50 48.25 46.02 47.49 35.6M
2021-09-29 47.21 47.96 45.00 45.70 36.0M
2021-09-28 48.35 49.09 47.59 47.70 23.2M
2021-09-27 51.74 52.95 47.50 48.50 48.4M
2021-09-24 51.96 53.50 50.56 51.74 29.9M
2021-09-23 51.20 52.57 51.20 51.50 23.8M
2021-09-22 50.80 52.33 50.61 51.08 25.1M
2021-09-17 53.45 54.14 50.17 51.99 46.3M
2021-09-16 58.06 58.08 53.01 53.51 62.4M
2021-09-15 57.00 58.66 55.85 57.97 48.3M
2021-09-14 57.18 58.77 55.00 56.81 58.9M
2021-09-13 58.90 59.24 56.07 56.17 50.5M
2021-09-10 57.80 58.64 55.95 58.41 55.9M
2021-09-09 56.00 58.47 55.00 57.90 65.0M
2021-09-08 56.40 57.31 54.90 55.68 49.2M
2021-09-07 54.11 58.08 53.27 56.11 76.2M
2021-09-06 51.59 54.20 50.08 53.85 49.2M
2021-09-03 54.00 54.89 50.88 52.08 49.2M
2021-09-02 49.99 54.93 49.56 53.56 68.2M
2021-09-01 53.48 54.30 49.01 50.00 65.2M
2021-08-31 56.00 56.50 53.56 53.75 65.2M
2021-08-30 51.70 57.36 51.46 56.60 94.1M
2021-08-27 50.00 54.70 49.40 53.52 75.9M
2021-08-26 52.60 53.59 50.10 50.37 52.8M
2021-08-25 53.10 53.55 51.60 52.75 36.7M
2021-08-24 52.21 54.85 51.00 53.15 70.3M
2021-08-23 52.90 52.97 50.60 51.98 62.0M
2021-08-20 52.45 53.99 51.73 52.99 41.7M
2021-08-19 51.50 54.29 50.93 53.16 52.1M
2021-08-18 52.28 53.25 50.70 51.41 43.1M
2021-08-17 53.60 54.13 51.10 51.70 51.4M
2021-08-16 55.20 56.18 52.80 53.06 69.3M
2021-08-13 56.80 59.90 56.51 56.86 59.9M
2021-08-12 58.92 59.25 56.59 58.38 58.0M
2021-08-11 58.54 60.28 57.70 59.32 67.0M
2021-08-10 61.10 62.20 57.00 58.30 84.4M
2021-08-09 62.90 62.91 58.68 61.15 78.3M
2021-08-06 65.00 65.98 62.88 63.85 114.0M
2021-08-05 61.00 62.79 60.06 62.79 97.9M
2021-08-04 52.01 57.08 51.50 57.08 86.1M
2021-08-03 54.63 54.69 51.34 51.89 65.3M
2021-08-02 56.56 57.51 52.98 54.92 72.2M
2021-07-30 53.60 56.43 53.36 54.64 67.1M
2021-07-29 52.21 54.36 51.55 53.87 61.1M
2021-07-28 50.50 52.35 48.49 50.14 81.0M
2021-07-27 56.29 57.22 51.40 51.51 87.8M
2021-07-26 58.85 59.70 54.00 56.14 82.9M
2021-07-23 57.49 60.45 56.55 59.87 75.7M
2021-07-22 57.58 58.00 55.30 57.08 66.4M
2021-07-21 56.80 58.23 55.10 57.62 77.2M
2021-07-20 52.13 56.55 52.10 55.77 79.8M
2021-07-19 53.48 55.23 52.12 52.24 72.4M
2021-07-16 54.99 55.15 52.35 52.98 74.5M
2021-07-15 54.78 57.60 52.25 55.90 121.3M
2021-07-14 55.86 58.25 53.00 56.10 169.7M
2021-07-13 49.80 53.70 49.57 52.95 110.3M
2021-07-12 49.55 50.57 47.90 48.82 78.9M
2021-07-09 46.80 49.49 45.80 48.65 83.7M
2021-07-08 48.84 49.07 46.68 47.16 88.6M
2021-07-07 43.56 47.30 43.04 47.30 54.5M
2021-07-06 43.08 45.54 41.98 43.00 76.4M
2021-07-05 42.76 44.16 41.72 42.88 52.8M
2021-07-02 42.57 43.43 41.81 42.32 49.1M
2021-07-01 43.21 43.65 41.70 41.74 50.4M
2021-06-30 41.90 44.40 40.87 43.56 69.9M
2021-06-29 43.02 43.30 41.34 41.81 73.8M
2021-06-28 39.00 41.87 39.00 41.87 102.8M
2021-06-25 37.83 38.51 37.46 38.06 38.8M
2021-06-24 37.50 38.60 36.68 37.71 48.1M
2021-06-23 35.66 37.96 35.54 37.26 53.4M
2021-06-22 34.24 36.31 33.73 36.02 43.9M
2021-06-21 33.94 34.65 33.34 34.24 27.6M
2021-06-18 33.50 34.14 33.12 33.93 26.8M
2021-06-17 33.30 34.10 33.23 33.61 19.3M
2021-06-16 35.40 35.40 33.20 33.41 32.4M
2021-06-15 36.55 36.75 35.08 35.42 25.3M
2021-06-11 36.60 36.95 35.47 36.00 33.1M
2021-06-10 36.48 37.35 36.30 36.78 33.5M
2021-06-09 36.76 36.99 36.15 36.55 21.8M
2021-06-08 37.81 38.83 36.31 36.76 45.4M
2021-06-07 37.86 38.62 37.65 37.98 43.3M
2021-06-04 35.46 37.80 35.19 37.75 59.5M
2021-06-03 35.70 36.23 34.92 35.47 25.1M
2021-06-02 36.36 37.40 35.50 35.80 38.8M
2021-06-01 37.07 38.50 36.22 36.52 60.3M
2021-05-31 35.70 36.52 35.28 35.89 44.1M
2021-05-28 34.65 36.06 34.54 35.38 39.5M
2021-05-27 33.70 34.84 33.46 34.79 28.7M
2021-05-26 33.60 34.25 33.26 33.84 22.3M
2021-05-25 33.50 34.69 33.40 34.18 27.5M
2021-05-24 34.07 34.15 33.14 33.63 20.5M
2021-05-21 33.89 34.16 33.26 34.00 20.6M
2021-05-20 33.00 34.18 32.89 33.69 26.5M
2021-05-19 31.40 33.87 31.15 33.56 45.5M
2021-05-18 31.77 31.93 31.17 31.50 18.2M
2021-05-17 31.07 32.15 31.05 32.11 25.7M
2021-05-14 30.95 31.85 30.61 31.82 18.7M
2021-05-13 31.32 31.51 30.80 31.10 19.6M
2021-05-12 31.80 32.20 31.40 31.80 13.2M
2021-05-11 31.55 32.15 31.21 31.83 17.9M
2021-05-10 32.04 32.35 31.37 32.10 16.9M
2021-05-07 33.25 33.40 31.89 32.05 26.2M
2021-05-06 35.00 35.10 32.62 33.45 36.1M
2021-04-30 34.04 35.69 33.50 34.74 32.1M
2021-04-29 34.20 34.70 33.91 34.01 17.5M
2021-04-28 34.18 35.08 33.70 34.36 25.9M
2021-04-27 34.20 34.70 33.25 33.81 20.1M
2021-04-26 34.50 35.78 34.04 34.20 32.0M
2021-04-23 33.88 35.25 33.68 34.45 26.6M
2021-04-22 34.61 34.93 33.40 33.72 22.2M
2021-04-21 34.26 34.96 33.23 34.30 20.8M
2021-04-20 34.03 35.88 33.95 34.70 32.8M
2021-04-19 31.50 34.58 31.50 34.22 53.9M
2021-04-16 34.05 34.95 33.45 34.54 19.4M
2021-04-15 34.20 34.48 33.15 33.82 19.2M
2021-04-14 33.52 35.10 33.52 34.90 21.3M
2021-04-13 33.08 33.79 32.61 33.72 18.4M
2021-04-12 34.80 34.96 32.76 33.07 30.9M
2021-04-09 36.39 36.39 34.40 34.72 37.5M
2021-04-08 36.49 36.96 35.86 36.45 24.0M
2021-04-07 39.30 39.30 35.92 36.30 63.2M
2021-04-06 39.31 40.17 38.70 39.46 25.4M
2021-04-02 38.61 39.52 38.20 39.18 28.1M
2021-04-01 36.59 39.10 36.24 39.10 43.8M
2021-03-31 36.70 37.13 35.39 36.03 19.4M
2021-03-30 36.21 37.41 35.92 36.70 21.8M
2021-03-29 37.25 37.27 36.27 36.54 22.3M
2021-03-26 36.89 37.94 36.45 37.51 23.7M
2021-03-25 35.78 37.89 35.26 36.95 33.9M
2021-03-24 37.70 38.12 36.14 36.77 32.7M
2021-03-23 40.10 40.26 37.77 38.49 32.3M
2021-03-22 38.25 39.66 37.45 39.33 36.2M
2021-03-19 38.88 39.90 37.84 38.25 39.5M
2021-03-18 37.65 40.33 37.63 39.60 55.5M
2021-03-17 35.80 37.99 35.66 37.60 34.3M
2021-03-16 37.27 37.48 35.00 35.44 27.8M
2021-03-15 38.10 38.25 36.18 36.80 33.1M
2021-03-12 37.00 38.96 36.43 38.52 45.1M
2021-03-11 34.10 37.00 34.02 36.80 48.3M
2021-03-10 34.00 34.47 33.20 33.72 20.6M
2021-03-09 32.81 34.00 31.61 33.06 33.6M
2021-03-08 35.20 35.20 32.50 32.69 30.9M
2021-03-05 34.00 35.25 33.08 34.61 27.7M
2021-03-04 37.14 37.15 34.53 34.74 42.8M
2021-03-03 37.09 37.99 36.43 37.78 25.4M
2021-03-02 38.45 38.58 36.90 37.09 26.2M
2021-03-01 37.98 38.32 37.30 37.98 23.0M
2021-02-26 37.19 37.84 36.41 36.89 30.8M
2021-02-25 41.80 41.99 38.23 38.60 56.2M
2021-02-24 40.65 43.10 40.65 41.04 73.5M
2021-02-23 38.99 41.77 38.40 40.28 56.1M
2021-02-22 39.30 40.06 37.88 38.84 40.1M
2021-02-19 39.56 39.95 38.59 39.47 31.0M
2021-02-18 41.30 41.38 38.52 40.33 48.8M
2021-02-10 39.99 41.00 38.61 40.45 58.6M
2021-02-09 38.81 40.58 38.37 40.27 54.2M
2021-02-08 37.91 39.34 37.00 38.76 44.8M
2021-02-05 36.90 40.30 36.89 37.51 76.6M
2021-02-04 38.30 38.69 35.58 36.90 53.9M
2021-02-03 38.25 39.78 37.89 37.90 45.6M
2021-02-02 37.45 38.76 36.89 37.94 44.1M
2021-02-01 36.78 38.96 36.78 37.42 56.9M
2021-01-29 39.03 39.65 35.95 36.59 60.1M
2021-01-28 40.05 40.46 38.30 38.84 58.8M
2021-01-27 43.01 43.55 39.76 41.80 65.7M
2021-01-26 43.03 43.68 41.68 42.98 57.9M
2021-01-25 41.48 45.44 41.37 43.16 94.8M
2021-01-22 38.21 42.38 38.18 42.21 79.5M
2021-01-21 37.94 39.10 36.68 38.65 56.8M
2021-01-20 36.95 38.59 36.95 37.70 48.9M
2021-01-19 37.79 38.13 36.75 37.00 39.5M
2021-01-18 37.40 38.80 36.71 37.80 45.9M
2021-01-15 37.33 39.00 36.59 38.39 54.1M
2021-01-14 39.00 39.79 36.81 37.34 69.2M
2021-01-13 42.11 43.43 38.40 39.13 94.6M
2021-01-12 39.32 43.50 38.96 42.67 85.0M
2021-01-11 44.05 44.67 39.68 39.73 95.3M
2021-01-08 45.00 45.12 41.00 42.99 84.9M
2021-01-07 41.60 44.54 41.22 44.40 86.6M
2021-01-06 41.81 42.29 39.63 41.21 69.3M
2021-01-05 40.50 42.39 39.75 41.55 77.9M
2021-01-04 39.50 41.80 39.11 40.91 89.5M