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
2023-12-29 21.40 21.65 21.30 21.50 13.9M
2023-12-28 20.04 21.45 20.02 21.38 21.6M
2023-12-27 20.32 20.40 20.00 20.13 8.8M
2023-12-26 20.61 20.77 20.26 20.32 5.0M
2023-12-25 20.47 20.73 20.41 20.57 7.0M
2023-12-22 20.20 20.78 19.86 20.40 11.6M
2023-12-21 19.66 20.37 19.60 20.20 11.1M
2023-12-20 20.10 20.22 19.75 19.75 6.9M
2023-12-19 19.94 20.24 19.79 20.12 8.8M
2023-12-18 20.41 20.56 19.90 19.95 12.4M
2023-12-15 20.80 21.05 20.51 20.55 13.1M
2023-12-14 21.96 22.05 20.72 20.76 17.8M
2023-12-13 22.10 22.16 21.62 21.62 8.3M
2023-12-12 22.35 22.44 22.01 22.13 5.8M
2023-12-11 22.38 22.44 21.66 22.36 12.4M
2023-12-08 22.90 23.05 22.44 22.50 11.3M
2023-12-07 22.50 22.91 22.41 22.77 14.5M
2023-12-06 21.47 22.96 21.41 22.48 32.0M
2023-12-05 21.60 22.15 21.43 21.47 13.4M
2023-12-04 22.08 22.55 21.81 21.82 14.5M
2023-12-01 22.17 22.20 21.52 21.68 11.4M
2023-11-30 22.33 22.53 22.08 22.15 8.7M
2023-11-29 22.30 22.51 22.03 22.38 9.3M
2023-11-28 22.13 22.42 21.95 22.36 8.2M
2023-11-27 22.24 22.30 21.88 22.17 8.3M
2023-11-24 22.58 22.58 22.19 22.23 6.7M
2023-11-23 22.38 22.66 22.36 22.60 6.5M
2023-11-22 23.01 23.03 22.40 22.40 11.2M
2023-11-21 23.36 23.42 23.08 23.11 8.1M
2023-11-20 23.44 23.45 22.80 23.25 10.6M
2023-11-17 23.30 23.48 23.21 23.41 7.1M
2023-11-16 23.80 23.81 23.32 23.34 7.4M
2023-11-15 23.89 23.97 23.68 23.80 11.1M
2023-11-14 23.73 23.87 23.44 23.55 7.6M
2023-11-13 23.40 23.86 23.28 23.77 13.1M
2023-11-10 23.50 23.57 23.25 23.40 8.0M
2023-11-09 23.48 23.74 23.40 23.66 10.4M
2023-11-08 23.60 23.68 23.30 23.57 8.6M
2023-11-07 23.75 23.81 23.50 23.58 9.9M
2023-11-06 23.07 24.10 22.90 23.83 19.5M
2023-11-03 22.62 23.05 22.60 22.95 8.7M
2023-11-02 22.97 23.13 22.60 22.63 7.2M
2023-11-01 23.00 23.22 22.75 22.96 10.7M
2023-10-31 23.04 23.13 22.57 22.76 11.4M
2023-10-30 23.01 23.23 22.93 23.15 13.8M
2023-10-27 21.81 23.50 21.72 23.41 28.1M
2023-10-26 21.85 21.94 21.35 21.92 13.0M
2023-10-25 21.90 22.33 21.87 21.89 9.3M
2023-10-24 21.90 22.15 21.63 21.82 11.6M
2023-10-23 22.77 22.79 21.76 21.92 10.9M
2023-10-20 22.14 22.98 22.08 22.69 12.8M
2023-10-19 22.81 22.95 22.32 22.34 13.6M
2023-10-18 23.25 23.25 22.91 23.03 7.5M
2023-10-17 23.40 23.75 23.24 23.32 9.9M
2023-10-16 24.00 24.00 23.30 23.41 10.6M
2023-10-13 24.00 24.18 23.82 24.00 12.2M
2023-10-12 23.30 24.26 23.24 24.22 23.2M
2023-10-11 23.09 23.35 23.00 23.13 8.4M
2023-10-10 23.08 23.34 22.99 22.99 8.5M
2023-10-09 23.17 23.32 22.90 23.02 7.5M
2023-09-28 23.25 23.39 23.08 23.20 6.9M
2023-09-27 22.75 23.68 22.54 23.20 13.3M
2023-09-26 23.00 23.01 22.72 22.75 6.9M
2023-09-25 23.15 23.40 22.66 23.03 11.7M
2023-09-22 22.85 23.31 22.80 23.30 8.7M
2023-09-21 22.94 23.11 22.84 22.96 6.5M
2023-09-20 23.40 23.45 22.90 22.94 10.2M
2023-09-19 23.70 23.87 23.41 23.53 6.8M
2023-09-18 23.35 24.06 23.32 23.72 11.7M
2023-09-15 23.58 23.68 23.15 23.25 8.7M
2023-09-14 23.65 23.83 23.29 23.51 8.5M
2023-09-13 24.22 24.40 23.72 23.75 8.3M
2023-09-12 24.12 24.54 23.96 24.21 9.7M
2023-09-11 24.21 24.50 23.87 24.12 13.0M
2023-09-08 23.77 23.93 23.65 23.80 5.6M
2023-09-07 24.40 24.49 23.86 23.86 7.6M
2023-09-06 24.51 24.59 24.36 24.49 6.7M
2023-09-05 24.68 24.79 24.48 24.62 7.9M
2023-09-04 24.57 24.74 24.33 24.67 8.5M
2023-09-01 24.30 24.48 24.22 24.35 5.7M
2023-08-31 24.30 24.48 24.06 24.22 6.8M
2023-08-30 24.63 24.77 24.27 24.48 13.2M
2023-08-29 23.69 24.40 23.55 24.37 14.0M
2023-08-28 24.50 24.64 23.53 23.70 22.2M
2023-08-25 23.44 23.69 23.07 23.19 8.5M
2023-08-24 23.66 24.00 23.53 23.59 8.6M
2023-08-23 24.02 24.11 23.45 23.55 9.1M
2023-08-22 24.46 24.65 23.76 24.12 15.0M
2023-08-21 24.99 24.99 24.33 24.36 11.3M
2023-08-18 25.42 25.65 25.03 25.03 8.3M
2023-08-17 25.24 25.47 24.88 25.42 8.7M
2023-08-16 25.43 25.65 25.25 25.26 9.2M
2023-08-15 26.00 26.10 25.31 25.42 12.5M
2023-08-14 26.31 26.42 25.81 26.00 11.4M
2023-08-11 27.30 27.36 26.63 26.64 6.6M
2023-08-10 27.31 27.60 27.22 27.34 4.9M
2023-08-09 27.30 27.48 27.16 27.31 5.0M
2023-08-08 27.50 27.63 27.30 27.37 5.3M
2023-08-07 27.76 27.96 27.48 27.57 7.4M
2023-08-04 27.82 28.11 27.55 27.88 13.4M
2023-08-03 27.30 27.68 27.20 27.67 9.2M
2023-08-02 27.45 27.53 27.24 27.42 6.7M
2023-08-01 27.40 27.61 27.30 27.45 8.9M
2023-07-31 26.85 27.70 26.85 27.54 21.3M
2023-07-28 26.70 27.05 26.25 26.93 15.5M
2023-07-27 26.90 27.67 26.66 26.69 33.6M
2023-07-26 26.20 26.26 25.92 25.99 8.5M
2023-07-25 26.01 26.37 25.95 26.21 11.0M
2023-07-24 26.18 26.18 25.75 25.79 8.3M
2023-07-21 26.21 26.45 26.06 26.23 6.3M
2023-07-20 26.50 26.96 26.22 26.27 8.8M
2023-07-19 26.80 26.91 26.31 26.49 9.4M
2023-07-18 26.91 27.18 26.64 26.90 7.8M
2023-07-17 27.10 27.24 26.80 26.92 8.1M
2023-07-14 27.30 27.32 26.82 26.95 11.8M
2023-07-13 27.35 27.91 27.22 27.38 9.2M
2023-07-12 27.53 27.81 27.32 27.35 9.0M
2023-07-11 27.56 27.80 27.31 27.62 7.3M
2023-07-10 26.75 27.94 26.75 27.57 13.7M
2023-07-07 27.23 27.23 26.66 26.69 9.3M
2023-07-06 27.60 27.69 27.20 27.28 8.3M
2023-07-05 27.95 28.07 27.65 27.69 9.9M
2023-07-04 28.00 28.14 27.80 27.97 10.6M
2023-07-03 27.63 28.16 27.63 27.99 16.3M
2023-06-30 26.88 27.89 26.79 27.62 20.0M
2023-06-29 26.90 27.08 26.69 26.88 7.8M
2023-06-28 27.06 27.20 26.73 26.92 8.6M
2023-06-27 27.52 27.52 26.90 27.13 8.0M
2023-06-26 27.01 27.65 26.85 27.12 13.1M
2023-06-21 27.65 28.06 27.25 27.32 11.6M
2023-06-20 27.85 28.23 27.65 27.78 14.9M
2023-06-19 27.68 28.08 27.33 27.78 18.0M
2023-06-16 27.16 27.88 26.98 27.70 30.0M
2023-06-15 25.57 27.31 25.50 27.16 34.1M
2023-06-14 25.75 25.89 25.46 25.46 9.5M
2023-06-13 25.81 26.00 25.63 25.75 7.0M
2023-06-12 25.43 26.05 25.39 25.89 11.3M
2023-06-09 25.45 25.96 25.25 25.61 12.3M
2023-06-08 25.55 26.10 25.40 25.65 11.6M
2023-06-07 26.40 26.48 25.40 25.55 16.7M
2023-06-06 26.78 26.80 26.31 26.31 10.3M
2023-06-05 27.28 27.35 26.74 26.78 10.2M
2023-06-02 26.46 27.35 26.46 27.17 13.1M
2023-06-01 26.68 26.99 26.35 26.46 9.8M
2023-05-31 26.88 26.92 26.49 26.61 8.5M
2023-05-30 26.75 27.15 26.56 26.86 9.7M
2023-05-29 27.48 27.60 26.81 26.87 10.2M
2023-05-26 28.06 28.06 27.15 27.48 9.7M
2023-05-25 27.70 28.32 27.58 28.05 9.6M
2023-05-24 27.90 28.27 27.77 27.85 8.6M
2023-05-23 28.26 28.56 28.04 28.09 7.7M
2023-05-22 28.50 28.68 28.18 28.33 9.2M
2023-05-19 28.37 28.39 28.11 28.30 7.9M
2023-05-18 28.88 28.88 28.19 28.38 10.3M
2023-05-17 28.93 29.06 28.40 28.77 10.2M
2023-05-16 29.29 29.29 28.71 28.88 12.3M
2023-05-15 28.19 29.09 28.19 29.01 23.4M
2023-05-12 28.60 28.94 28.10 28.11 17.0M
2023-05-11 28.14 29.46 27.93 28.80 35.6M
2023-05-10 27.07 27.86 26.68 27.50 16.3M
2023-05-09 27.60 27.65 27.10 27.20 10.7M
2023-05-08 27.54 27.78 27.28 27.67 10.7M
2023-05-05 27.60 27.75 27.16 27.30 10.9M
2023-05-04 27.50 28.12 27.30 27.79 12.8M
2023-04-28 27.61 27.89 27.14 27.50 15.5M
2023-04-27 27.51 28.00 27.30 27.95 13.8M
2023-04-26 26.14 27.99 26.01 27.70 21.7M
2023-04-25 27.01 27.23 25.88 26.26 15.8M
2023-04-24 27.42 27.54 26.59 26.76 15.2M
2023-04-21 28.11 28.47 27.31 27.43 13.9M
2023-04-20 28.95 28.96 27.79 27.95 18.9M
2023-04-19 29.02 29.14 28.63 29.01 11.9M
2023-04-18 29.25 29.61 28.88 29.15 12.5M
2023-04-17 28.96 29.28 28.89 29.22 13.2M
2023-04-14 28.37 29.28 28.30 29.03 19.5M
2023-04-13 28.03 28.74 27.91 28.37 11.1M
2023-04-12 28.68 28.80 28.10 28.21 16.8M
2023-04-11 28.77 29.00 28.22 28.90 13.7M
2023-04-10 28.54 29.08 28.52 28.82 16.2M
2023-04-07 28.42 28.80 28.40 28.51 10.4M
2023-04-06 28.88 28.88 28.20 28.49 16.7M
2023-04-04 29.64 29.66 28.66 29.05 22.6M
2023-04-03 29.74 29.98 29.29 29.67 14.8M
2023-03-31 29.67 30.06 29.52 29.81 14.3M
2023-03-30 29.52 29.92 29.40 29.68 13.2M
2023-03-29 29.62 30.10 29.40 29.52 11.9M
2023-03-28 30.13 30.15 29.47 29.62 14.9M
2023-03-27 29.96 30.25 29.50 30.17 19.9M
2023-03-24 29.55 30.25 29.39 30.12 25.6M
2023-03-23 29.50 29.80 29.20 29.55 16.5M
2023-03-22 29.48 30.33 29.31 29.74 29.1M
2023-03-21 27.49 29.88 27.42 29.70 35.6M
2023-03-20 27.29 27.86 27.03 27.45 13.3M
2023-03-17 27.39 27.75 27.20 27.29 16.4M
2023-03-16 28.16 28.28 27.17 27.27 20.9M
2023-03-15 28.46 28.85 28.41 28.44 8.7M
2023-03-14 28.95 28.95 27.97 28.44 16.3M
2023-03-13 29.24 29.41 28.87 28.92 10.1M
2023-03-10 29.16 29.40 28.80 29.10 11.5M
2023-03-09 29.20 29.57 28.92 29.42 14.4M
2023-03-08 28.85 29.10 28.75 29.02 7.2M
2023-03-07 29.45 29.48 28.78 28.84 12.1M
2023-03-06 29.29 29.51 28.97 29.40 12.6M
2023-03-03 29.38 29.50 29.07 29.28 8.6M
2023-03-02 29.74 29.78 29.22 29.29 12.7M
2023-03-01 29.56 29.75 29.31 29.73 10.7M
2023-02-28 29.52 29.70 29.26 29.57 10.9M
2023-02-27 29.56 29.78 29.26 29.39 10.0M
2023-02-24 30.18 30.20 29.54 29.70 12.4M
2023-02-23 30.00 30.18 29.70 30.00 12.5M
2023-02-22 29.99 30.08 29.73 29.88 12.3M
2023-02-21 29.80 30.41 29.65 30.16 17.1M
2023-02-20 29.72 29.82 29.04 29.81 20.6M
2023-02-17 30.62 30.67 29.91 29.91 16.5M
2023-02-16 31.32 31.56 30.33 30.62 19.4M
2023-02-15 31.87 32.17 31.35 31.45 15.2M
2023-02-14 32.09 32.23 31.45 31.71 14.5M
2023-02-13 31.95 32.50 31.92 32.09 12.6M
2023-02-10 32.70 32.70 31.85 32.07 17.7M
2023-02-09 32.80 32.86 32.38 32.71 18.3M
2023-02-08 32.30 33.14 32.22 32.82 28.8M
2023-02-07 32.04 32.28 31.92 32.17 10.0M
2023-02-06 32.33 32.45 31.81 32.14 11.8M
2023-02-03 32.82 33.00 31.96 32.35 14.4M
2023-02-02 33.25 33.46 32.82 32.91 14.2M
2023-02-01 32.50 33.77 32.49 33.20 24.8M
2023-01-31 32.18 32.73 32.10 32.45 17.4M
2023-01-30 33.00 33.30 32.07 32.10 24.5M
2023-01-20 31.30 31.90 31.19 31.79 16.3M
2023-01-19 31.14 31.40 30.96 31.30 11.3M
2023-01-18 31.40 31.60 31.10 31.14 12.1M
2023-01-17 31.00 31.25 30.74 30.96 11.9M
2023-01-16 30.90 31.16 30.25 30.84 23.4M
2023-01-13 30.69 31.42 30.20 31.42 22.1M
2023-01-12 30.65 31.30 30.56 30.65 19.8M
2023-01-11 30.85 31.15 30.56 30.61 14.3M
2023-01-10 30.50 31.30 30.32 31.04 19.1M
2023-01-09 30.38 30.80 30.22 30.51 15.8M
2023-01-06 29.64 30.54 29.53 30.14 21.5M
2023-01-05 28.90 30.03 28.66 29.64 21.6M
2023-01-04 29.35 29.48 28.50 28.70 17.2M
2023-01-03 28.80 29.58 28.27 29.47 19.0M