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
2026-06-18	29.88	29.71	-0.41	-1.36%	29.28	30.20	307705	91334	1.77%
2026-06-17	30.02	30.12	-0.17	-0.56%	29.82	30.46	297091	89285	1.71%
2026-06-16	29.91	30.29	0.94	3.20%	29.52	30.69	498538	150553	2.87%
2026-06-15	29.44	29.35	0.31	1.07%	29.00	29.62	263508	77172	1.52%
2026-06-12	28.66	29.04	0.69	2.43%	28.34	29.57	346098	100382	1.99%
2026-06-11	28.74	28.35	-0.43	-1.49%	28.18	28.92	228751	65148	1.32%
2026-06-10	29.33	28.78	-0.90	-3.03%	28.45	29.56	229079	66201	1.32%
2026-06-09	29.12	29.68	0.92	3.20%	28.70	29.85	291299	85041	1.68%
2026-06-08	29.48	28.76	-1.25	-4.17%	28.40	29.88	344731	100534	1.99%
2026-06-05	31.02	30.01	-0.65	-2.12%	29.95	31.02	323785	98456	1.86%
2026-06-04	31.55	30.66	-1.17	-3.68%	30.53	31.59	345020	106538	1.99%
2026-06-03	32.07	31.83	-0.34	-1.06%	31.63	32.46	257683	82592	1.48%
2026-06-02	32.60	32.17	-0.41	-1.26%	31.31	32.69	301533	96160	1.74%
2026-06-01	32.95	32.58	-0.37	-1.12%	32.55	33.48	241258	79495	1.39%
2026-05-29	34.35	32.95	-1.43	-4.16%	32.90	34.35	345568	115614	1.99%
2026-05-28	34.12	34.38	0.10	0.29%	33.35	34.49	322550	109192	1.86%
2026-05-27	34.32	34.28	0.02	0.06%	34.06	35.28	362837	125911	2.09%
2026-05-26	34.55	34.26	-0.30	-0.87%	33.90	34.77	298195	102227	1.72%
2026-05-25	35.35	34.56	-0.74	-2.10%	34.33	35.44	341065	118072	1.96%
2026-05-22	35.00	35.30	0.44	1.26%	34.64	35.44	269530	94699	1.55%
2026-05-21	36.33	34.86	-1.26	-3.49%	34.80	36.56	408980	146532	2.36%
2026-05-20	35.50	36.12	0.44	1.23%	35.09	36.36	353885	126538	2.04%
2026-05-19	36.12	35.68	-0.40	-1.11%	35.20	36.24	342885	121945	1.97%
2026-05-18	36.48	36.08	-0.05	-0.14%	35.86	36.92	369154	134127	2.13%
2026-05-15	36.70	36.13	-0.57	-1.55%	35.80	37.11	481281	174954	2.77%
2026-05-14	37.79	36.70	-0.69	-1.85%	36.69	38.20	579790	216772	3.34%
2026-05-13	36.66	37.39	0.71	1.94%	36.24	38.38	567051	210730	3.27%
2026-05-12	37.28	36.68	-0.60	-1.61%	36.46	37.46	377898	138741	2.18%
2026-05-11	37.35	37.28	0.05	0.13%	37.02	37.93	450606	168428	2.60%
2026-05-08	38.14	37.23	-0.92	-2.41%	37.11	38.54	509764	192063	2.94%
2026-05-07	38.76	38.15	-0.41	-1.06%	37.73	38.97	457900	174715	2.64%
2026-05-06	37.23	38.56	1.82	4.95%	36.98	39.39	655778	249261	3.78%
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%