国轩高科(002074) 历史交易数据
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
2021-04-16 | 34.05 | 34.95 | 33.45 | 34.54 | 0.72 | 2.13 | 194,318 | 66,600 | 4.44 | 1.52 |
2021-04-15 | 34.20 | 34.48 | 33.15 | 33.82 | -1.08 | -3.09 | 191,974 | 64,725 | 3.81 | 1.50 |
2021-04-14 | 33.52 | 35.10 | 33.52 | 34.90 | 1.18 | 3.50 | 213,460 | 73,568 | 4.69 | 1.67 |
2021-04-13 | 33.08 | 33.79 | 32.61 | 33.72 | 0.65 | 1.97 | 183,934 | 61,295 | 3.57 | 1.44 |
2021-04-12 | 34.80 | 34.96 | 32.76 | 33.07 | -1.65 | -4.75 | 309,112 | 103,542 | 6.34 | 2.41 |
2021-04-09 | 36.39 | 36.39 | 34.40 | 34.72 | -1.73 | -4.75 | 375,151 | 131,148 | 5.46 | 2.93 |
2021-04-08 | 36.49 | 36.96 | 35.86 | 36.45 | 0.15 | 0.41 | 240,219 | 87,707 | 3.03 | 1.88 |
2021-04-07 | 39.30 | 39.30 | 35.92 | 36.30 | -3.16 | -8.01 | 631,645 | 232,843 | 8.57 | 4.93 |
2021-04-06 | 39.31 | 40.17 | 38.70 | 39.46 | 0.28 | 0.71 | 253,956 | 100,025 | 3.75 | 1.98 |
2021-04-02 | 38.61 | 39.52 | 38.20 | 39.18 | 0.08 | 0.20 | 281,484 | 109,686 | 3.38 | 2.20 |
2021-04-01 | 36.59 | 39.10 | 36.24 | 39.10 | 3.07 | 8.52 | 437,620 | 165,723 | 7.94 | 3.42 |