国轩高科 (002074) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	37.51	37.70	0.72	1.95%	37.31	38.88	675082	257553	3.89%
2026-03-19	36.64	36.98	-0.03	-0.08%	36.50	37.86	335094	124304	1.93%
2026-03-18	37.91	37.01	-0.72	-1.91%	36.37	38.07	367485	135642	2.12%
2026-03-17	38.80	37.73	-1.11	-2.86%	37.70	39.37	363063	139790	2.09%
2026-03-16	38.60	38.84	0.11	0.28%	37.91	39.20	373992	144801	2.15%
2026-03-13	38.70	38.73	-0.25	-0.64%	38.46	39.50	458627	179122	2.64%
2026-03-12	38.72	38.98	0.02	0.05%	38.37	39.02	439254	169910	2.53%
2026-03-11	38.10	38.96	0.90	2.36%	38.10	39.66	756288	295137	4.36%
2026-03-10	37.80	38.06	0.33	0.87%	37.72	38.59	433795	165463	2.50%
2026-03-09	35.82	37.73	1.43	3.94%	34.89	37.79	629378	230621	3.62%
2026-03-06	36.41	36.30	-0.18	-0.49%	35.98	36.57	222562	80643	1.28%
2026-03-05	36.60	36.48	0.57	1.59%	36.27	36.90	256611	93775	1.48%
2026-03-04	35.90	35.91	-0.33	-0.91%	35.74	36.63	284794	102906	1.64%
2026-03-03	37.20	36.24	-0.96	-2.58%	36.20	37.98	438116	162259	2.52%
2026-03-02	37.01	37.20	-0.70	-1.85%	36.73	37.65	364295	135216	2.10%
2026-02-27	37.73	37.90	-0.17	-0.45%	37.66	38.00	228950	86615	1.32%
2026-02-26	38.53	38.07	-0.35	-0.91%	37.83	38.62	313810	119199	1.81%
2026-02-25	37.69	38.42	0.73	1.94%	37.62	38.53	419551	160618	2.42%
2026-02-24	37.30	37.69	0.78	2.11%	37.21	37.94	308488	116034	1.78%
2026-02-13	37.00	36.91	-0.27	-0.73%	36.77	37.46	232528	86364	1.34%
2026-02-12	37.02	37.18	-0.21	-0.56%	36.77	37.35	263855	97909	1.52%
2026-02-11	36.84	37.39	0.55	1.49%	36.70	37.93	386362	144156	2.23%
2026-02-10	37.10	36.84	-0.32	-0.86%	36.82	37.36	217062	80239	1.25%
2026-02-09	36.92	37.16	0.46	1.25%	36.89	37.36	271455	100714	1.56%
2026-02-06	36.38	36.70	-0.44	-1.18%	35.65	37.44	409254	149804	2.36%
2026-02-05	37.61	37.14	-0.81	-2.13%	37.05	37.80	259386	96679	1.49%
2026-02-04	37.59	37.95	-0.01	-0.03%	37.21	38.08	309508	116386	1.78%
2026-02-03	37.80	37.96	0.42	1.12%	37.17	37.96	321501	120972	1.85%
2026-02-02	38.26	37.54	-0.44	-1.16%	37.37	38.34	377506	142581	2.17%
2026-01-30	37.55	37.98	0.30	0.80%	36.90	38.10	411012	154463	2.37%
2026-01-29	38.25	37.68	-0.78	-2.03%	37.66	38.58	401793	152364	2.31%
2026-01-28	39.00	38.46	-0.54	-1.38%	38.07	39.09	442569	170125	2.55%
2026-01-27	40.06	39.00	-1.36	-3.37%	38.01	40.29	715797	277392	4.12%
2026-01-26	42.00	40.36	-1.15	-2.77%	40.16	42.10	584160	238510	3.36%
2026-01-23	39.83	41.51	1.68	4.22%	39.83	41.64	818022	335261	4.71%
2026-01-22	40.49	39.83	-0.65	-1.61%	39.70	41.47	464061	186418	2.67%
2026-01-21	39.85	40.48	0.51	1.28%	39.61	41.14	431354	175051	2.48%
2026-01-20	41.29	39.97	-1.35	-3.27%	39.51	41.50	623591	250357	3.59%
2026-01-19	41.35	41.32	-0.02	-0.05%	40.62	41.69	448745	185053	2.58%
2026-01-16	41.41	41.34	0.38	0.93%	41.06	41.95	616227	255301	3.55%
2026-01-15	39.90	40.96	0.96	2.40%	39.72	41.50	698085	286407	4.02%
2026-01-14	39.50	40.00	0.40	1.01%	39.31	41.18	744620	300812	4.29%
2026-01-13	40.00	39.60	-0.48	-1.20%	39.41	40.69	585435	233232	3.37%
2026-01-12	40.75	40.08	-0.95	-2.32%	39.38	40.75	749140	298754	4.31%
2026-01-09	40.69	41.03	0.36	0.89%	40.31	41.60	460954	189245	2.67%
2026-01-08	40.71	40.67	-0.46	-1.12%	40.28	41.51	414484	169336	2.40%
2026-01-07	41.01	41.13	0.22	0.54%	40.77	42.29	552699	228820	3.20%
2026-01-06	40.50	40.91	0.62	1.54%	40.38	41.40	538905	220114	3.12%
2026-01-05	38.99	40.29	1.18	3.02%	38.99	40.42	491119	195971	2.84%
2025-12-31	39.65	39.11	-0.39	-0.99%	39.00	39.85	260754	102532	1.51%
2025-12-30	38.99	39.50	0.02	0.05%	38.84	39.85	320330	126104	1.85%
2025-12-29	40.31	39.48	-0.60	-1.50%	39.12	40.31	396873	156919	2.30%
2025-12-26	39.64	40.08	0.69	1.75%	39.35	40.74	580363	232723	3.36%
2025-12-25	39.29	39.39	0.05	0.13%	38.82	39.67	297969	116693	1.72%
2025-12-24	39.20	39.34	0.02	0.05%	39.01	39.59	344400	135263	1.99%
2025-12-23	38.61	39.32	0.73	1.89%	38.60	39.98	562897	221611	3.26%
2025-12-22	38.16	38.59	0.59	1.55%	38.16	38.84	313347	120923	1.81%
2025-12-19	37.73	38.00	0.42	1.12%	37.65	38.25	265342	100751	1.54%
2025-12-18	37.98	37.58	-0.69	-1.80%	37.51	38.35	236846	89621	1.37%
2025-12-17	37.26	38.27	1.17	3.15%	37.26	38.38	318227	120447	1.84%
2025-12-16	37.93	37.10	-0.93	-2.45%	36.87	38.02	298248	111095	1.73%
2025-12-15	38.63	38.03	-0.67	-1.73%	37.88	38.87	251630	96154	1.46%
2025-12-12	38.56	38.70	0.20	0.52%	37.90	38.94	348369	133816	2.02%