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
2026-04-30	37.50	36.74	-1.01	-2.68%	36.69	37.96	564028	209416	3.25%
2026-04-29	37.00	37.75	-1.29	-3.30%	35.50	38.20	966217	356671	5.57%
2026-04-28	39.45	39.04	-0.42	-1.06%	38.67	39.58	401820	157009	2.31%
2026-04-27	39.67	39.46	-0.42	-1.05%	39.10	40.16	454947	179487	2.62%
2026-04-24	39.51	39.88	0.12	0.30%	39.12	40.23	553646	220019	3.19%
2026-04-23	40.76	39.76	-0.74	-1.83%	39.50	40.80	526315	209973	3.03%
2026-04-22	40.36	40.50	-0.06	-0.15%	40.10	41.49	691298	280860	3.98%
2026-04-21	40.15	40.56	0.62	1.55%	39.30	41.10	765611	308998	4.41%
2026-04-20	40.24	39.94	-0.29	-0.72%	39.39	40.34	572869	228286	3.30%
2026-04-17	39.66	40.23	0.45	1.13%	39.50	40.45	734501	293761	4.23%
2026-04-16	39.14	39.78	1.06	2.74%	38.61	39.96	825963	326322	4.76%
2026-04-15	39.65	38.72	-1.20	-3.01%	38.60	39.65	701144	274032	4.04%
2026-04-14	39.29	39.92	0.42	1.06%	38.92	39.99	899974	355389	5.18%
2026-04-13	38.80	39.50	0.69	1.78%	38.50	39.50	1369871	535879	7.89%
2026-04-10	35.70	38.81	3.53	10.01%	35.68	38.81	1048988	403624	6.04%
2026-04-09	34.92	35.28	0.11	0.31%	34.58	35.58	258122	90699	1.49%
2026-04-08	34.61	35.17	1.37	4.05%	34.44	35.17	322756	112240	1.86%
2026-04-07	33.80	33.80	0.34	1.02%	33.49	34.24	199470	67571	1.15%
2026-04-03	34.73	33.46	-1.34	-3.85%	33.45	35.08	305328	103547	1.76%
2026-04-02	35.72	34.80	-1.12	-3.12%	34.68	36.23	329207	116252	1.90%
2026-04-01	36.32	35.92	0.22	0.62%	35.45	36.44	283547	101716	1.63%
2026-03-31	36.77	35.70	-1.30	-3.51%	35.65	36.96	385452	139439	2.22%
2026-03-30	37.53	37.00	-0.60	-1.60%	36.31	38.03	391719	145065	2.26%
2026-03-27	36.39	37.60	0.68	1.84%	36.30	38.08	469768	175408	2.71%
2026-03-26	37.12	36.92	-0.28	-0.75%	36.53	38.11	416265	155703	2.40%
2026-03-25	37.01	37.20	0.06	0.16%	36.70	37.72	371964	138314	2.14%
2026-03-24	37.39	37.14	0.10	0.27%	34.98	37.64	497137	180441	2.86%
2026-03-23	37.27	37.04	-0.66	-1.75%	36.91	38.29	507853	190613	2.93%
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%