国轩高科（002074）历史行情

以下为国轩高科近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	30.360	30.410	32.000	29.850	-0.890	-2.843%	112.26万	0.00亿	0.000%
2026-10-08	29.870	31.300	32.140	29.470	1.800	6.102%	119.39万	0.00亿	0.000%
2026-10-07	30.490	29.500	30.490	28.880	0.820	2.859%	11,946.57万	35.31亿	6.879%
2026-10-06	30.490	29.500	30.490	28.880	0.820	2.859%	11,946.57万	35.31亿	6.879%
2026-10-05	30.490	29.500	30.490	28.880	0.820	2.859%	11,946.57万	35.31亿	6.879%
2026-10-02	30.490	29.500	30.490	28.880	0.820	2.859%	11,946.57万	35.31亿	6.879%
2026-10-01	30.490	29.500	30.490	28.880	0.820	2.859%	11,946.57万	35.31亿	6.879%
2026-09-30	30.490	29.500	30.490	28.880	0.820	2.859%	119.47万	0.00亿	0.000%
2026-09-29	27.500	28.680	28.680	27.200	2.610	10.012%	46.14万	0.00亿	0.000%
2026-09-28	26.530	26.070	26.600	25.800	-0.690	-2.578%	21.96万	0.00亿	0.000%
2026-09-27	27.150	26.760	27.350	26.730	-0.520	-1.906%	1,924.87万	5.19亿	1.108%
2026-09-24	27.150	26.760	27.350	26.730	-0.520	-1.906%	19.25万	0.00亿	0.000%
2026-09-23	27.620	27.280	27.810	27.000	-0.450	-1.623%	32.00万	0.00亿	0.000%
2026-09-22	27.120	27.730	28.640	27.030	1.060	3.975%	67.25万	0.00亿	0.000%
2026-09-21	26.160	26.670	26.900	26.160	0.530	2.028%	25.80万	0.00亿	0.000%
2026-09-18	26.060	26.140	26.280	25.870	0.290	1.122%	17.67万	0.00亿	0.000%
2026-09-17	25.800	25.850	26.100	25.750	-0.290	-1.109%	17.84万	0.00亿	0.000%
2026-09-16	25.280	26.140	26.470	24.770	0.730	2.873%	33.67万	0.00亿	0.000%
2026-09-15	25.310	25.410	25.980	25.270	0.040	0.158%	15.98万	0.00亿	0.000%
2026-09-14	24.950	25.370	25.560	24.900	0.350	1.399%	13.24万	0.00亿	0.000%
2026-09-11	25.250	25.020	25.250	24.670	-0.450	-1.767%	15.72万	0.00亿	0.000%
2026-09-10	25.700	25.470	25.700	25.400	-0.370	-1.432%	11.63万	0.00亿	0.000%
2026-09-09	25.840	25.840	25.890	25.550	-0.010	-0.039%	12.77万	0.00亿	0.000%
2026-09-08	25.980	25.850	26.000	25.780	-0.140	-0.539%	10.97万	0.00亿	0.000%
2026-09-07	26.050	25.990	26.140	25.770	0.040	0.154%	11.26万	0.00亿	0.000%
2026-09-04	26.250	25.950	26.440	25.890	-0.190	-0.727%	15.89万	0.00亿	0.000%
2026-09-03	26.210	26.140	26.300	26.000	0.110	0.423%	10.65万	0.00亿	0.000%
2026-09-02	26.460	26.030	26.590	26.010	-0.630	-2.363%	15.24万	0.00亿	0.000%
2026-09-01	26.720	26.660	26.970	26.600	-0.050	-0.187%	14.45万	0.00亿	0.000%
2026-08-31	26.970	26.710	26.970	26.360	-0.530	-1.946%	23.94万	0.00亿	0.000%
2026-08-28	27.500	27.240	27.550	27.210	-0.450	-1.625%	21.15万	0.00亿	0.000%
2026-08-27	27.700	27.690	27.710	27.050	-0.200	-0.717%	36.49万	0.00亿	0.000%
2026-08-26	26.880	27.890	28.020	26.780	0.960	3.565%	43.16万	0.00亿	0.000%
2026-08-25	27.170	26.930	27.730	26.850	-0.240	-0.883%	25.51万	0.00亿	0.000%
2026-08-24	26.980	27.170	27.540	26.950	0.310	1.154%	26.11万	0.00亿	0.000%
2026-08-21	26.310	26.860	27.200	26.200	0.440	1.665%	19.54万	0.00亿	0.000%
2026-08-20	26.520	26.420	26.790	26.330	0.150	0.571%	13.83万	0.00亿	0.000%
2026-08-19	26.660	26.270	26.940	26.170	-0.710	-2.632%	21.06万	0.00亿	0.000%
2026-08-18	27.350	26.980	27.390	26.750	-0.460	-1.676%	19.97万	0.00亿	0.000%
2026-08-17	27.130	27.440	27.480	26.790	0.280	1.031%	21.52万	0.00亿	0.000%
2026-08-14	27.240	27.160	27.850	27.080	-0.080	-0.294%	21.28万	0.00亿	0.000%
2026-08-13	27.810	27.240	27.860	27.230	-0.620	-2.225%	27.20万	0.00亿	0.000%
2026-08-12	27.730	27.860	28.300	27.680	0.150	0.541%	22.83万	0.00亿	0.000%
2026-08-11	28.150	27.710	28.180	27.690	-0.430	-1.528%	22.14万	0.00亿	0.000%
2026-08-10	27.680	28.140	28.150	27.620	0.450	1.625%	27.83万	0.00亿	0.000%
2026-08-07	27.650	27.690	27.810	27.120	0.040	0.145%	23.30万	0.00亿	0.000%
2026-08-06	28.070	27.650	28.170	27.420	-0.620	-2.193%	30.13万	0.00亿	0.000%
2026-08-05	28.030	28.270	28.350	27.900	0.270	0.964%	30.40万	0.00亿	0.000%
2026-08-04	28.100	28.000	28.240	27.920	-0.150	-0.533%	25.63万	0.00亿	0.000%
2026-08-03	28.450	28.150	28.580	27.900	-0.400	-1.401%	26.16万	0.00亿	0.000%
2026-07-31	28.300	28.550	28.850	28.270	-0.130	-0.453%	33.96万	0.00亿	0.000%
2026-07-30	27.950	28.680	28.970	27.900	0.390	1.379%	40.29万	0.00亿	0.000%
2026-07-29	27.080	28.290	28.460	26.710	1.250	4.623%	46.05万	0.00亿	0.000%
2026-07-28	26.900	27.040	27.370	26.830	-0.350	-1.278%	17.51万	0.00亿	0.000%
2026-07-27	27.300	27.390	27.720	26.910	0.540	2.011%	26.10万	0.00亿	0.000%
2026-07-24	27.680	26.850	28.000	26.820	-1.450	-5.124%	35.62万	0.00亿	0.000%
2026-07-23	27.800	28.300	28.480	27.430	0.280	0.999%	38.02万	0.00亿	0.000%
2026-07-22	27.820	28.020	28.140	27.410	-0.420	-1.477%	43.56万	0.00亿	0.000%
2026-07-21	26.800	28.440	29.090	26.700	1.440	5.333%	68.39万	0.00亿	0.000%
2026-07-20	26.910	27.000	27.000	25.600	0.090	0.334%	41.81万	0.00亿	0.000%
2026-07-17	26.300	26.910	27.200	26.110	0.680	2.592%	50.65万	0.00亿	0.000%
2026-07-16	25.880	26.230	26.600	25.490	0.080	0.306%	29.43万	0.00亿	0.000%
2026-07-15	25.650	26.150	26.850	25.360	1.200	4.810%	48.73万	0.00亿	0.000%
2026-07-14	24.410	24.950	24.950	24.160	0.410	1.671%	20.82万	0.00亿	0.000%
2026-07-13	25.410	24.540	25.410	24.310	-0.720	-2.850%	23.80万	0.00亿	0.000%
2026-07-10	25.650	25.260	25.950	25.260	-0.460	-1.788%	24.31万	0.00亿	0.000%
2026-07-09	25.500	25.720	25.750	24.430	0.210	0.823%	31.77万	0.00亿	0.000%
2026-07-08	26.270	25.510	26.380	25.500	-0.860	-3.261%	24.93万	0.00亿	0.000%
2026-07-07	26.780	26.370	27.180	26.180	-0.280	-1.051%	22.25万	0.00亿	0.000%
2026-07-06	27.480	26.650	27.850	26.620	-0.300	-1.113%	29.06万	0.00亿	0.000%
2026-07-03	26.630	26.950	27.270	26.630	0.320	1.202%	22.28万	0.00亿	0.000%
2026-07-02	27.060	26.630	27.440	26.590	-0.610	-2.239%	23.00万	0.00亿	0.000%
2026-07-01	27.430	27.240	27.800	26.600	-0.170	-0.620%	32.76万	0.00亿	0.000%
2026-06-30	26.940	27.410	27.770	26.600	0.520	1.934%	26.60万	0.00亿	0.000%
2026-06-29	26.780	26.890	27.250	25.930	0.110	0.411%	30.74万	0.00亿	0.000%
2026-06-26	28.500	26.780	28.690	26.770	-1.780	-6.232%	38.76万	0.00亿	0.000%
2026-06-25	28.860	28.560	29.130	28.380	-0.550	-1.889%	30.83万	0.00亿	0.000%
2026-06-24	29.300	29.110	29.630	28.700	-0.340	-1.154%	25.58万	0.00亿	0.000%
2026-06-23	30.540	29.450	30.670	29.230	-1.170	-3.821%	35.80万	0.00亿	0.000%
2026-06-22	29.330	30.620	30.710	28.710	1.010	3.411%	47.13万	0.00亿	0.000%
2026-06-18	29.780	29.610	30.100	29.180	-0.410	-1.366%	30.77万	0.00亿	0.000%
2026-06-17	29.920	30.020	30.360	29.720	-0.170	-0.563%	29.71万	0.00亿	0.000%
2026-06-16	29.810	30.190	30.590	29.420	0.940	3.214%	49.85万	0.00亿	0.000%
2026-06-15	29.340	29.250	29.520	28.900	0.310	1.071%	26.35万	0.00亿	0.000%
2026-06-12	28.560	28.940	29.470	28.240	0.690	2.442%	34.61万	0.00亿	0.000%
2026-06-11	28.640	28.250	28.820	28.080	-0.430	-1.499%	22.88万	0.00亿	0.000%
2026-06-10	29.230	28.680	29.460	28.350	-0.900	-3.043%	22.91万	0.00亿	0.000%
2026-06-09	29.020	29.580	29.750	28.600	0.920	3.210%	29.13万	0.00亿	0.000%
2026-06-08	29.380	28.660	29.780	28.300	-1.250	-4.179%	34.47万	0.00亿	0.000%
2026-06-05	30.920	29.910	30.920	29.850	-0.650	-2.127%	32.38万	0.00亿	0.000%
2026-06-04	31.450	30.560	31.490	30.430	-1.170	-3.687%	34.50万	0.00亿	0.000%
2026-06-03	31.970	31.730	32.360	31.530	-0.340	-1.060%	25.77万	0.00亿	0.000%
2026-06-02	32.500	32.070	32.590	31.210	-0.410	-1.262%	30.15万	0.00亿	0.000%
2026-06-01	32.850	32.480	33.380	32.450	-0.370	-1.126%	24.13万	0.00亿	0.000%
2026-05-29	34.250	32.850	34.250	32.800	-1.430	-4.172%	34.56万	0.00亿	0.000%
2026-05-28	34.020	34.280	34.390	33.250	0.100	0.293%	32.26万	0.00亿	0.000%
2026-05-27	34.220	34.180	35.180	33.960	0.020	0.059%	36.28万	0.00亿	0.000%
2026-05-26	34.450	34.160	34.670	33.800	-0.300	-0.871%	29.82万	0.00亿	0.000%
2026-05-25	35.250	34.460	35.340	34.230	-0.740	-2.102%	34.11万	0.00亿	0.000%
2026-05-22	34.900	35.200	35.340	34.540	0.440	1.266%	26.95万	0.00亿	0.000%
2026-05-21	36.230	34.760	36.460	34.700	-1.260	-3.498%	40.90万	0.00亿	0.000%
2026-05-20	35.400	36.020	36.260	34.990	0.440	1.237%	35.39万	0.00亿	0.000%
2026-05-19	36.020	35.580	36.140	35.100	-0.400	-1.112%	34.29万	0.00亿	0.000%
2026-05-18	36.380	35.980	36.820	35.760	-0.050	-0.139%	36.92万	0.00亿	0.000%
2026-05-15	36.600	36.030	37.010	35.700	-0.570	-1.557%	48.13万	0.00亿	0.000%
2026-05-14	37.690	36.600	38.100	36.590	-0.690	-1.850%	57.98万	0.00亿	0.000%
2026-05-13	36.560	37.290	38.280	36.140	0.710	1.941%	56.71万	0.00亿	0.000%
2026-05-12	37.180	36.580	37.360	36.360	-0.600	-1.614%	37.79万	0.00亿	0.000%
2026-05-11	37.250	37.180	37.830	36.920	0.050	0.135%	45.06万	0.00亿	0.000%
2026-05-08	38.040	37.130	38.440	37.010	-0.920	-2.418%	50.98万	0.00亿	0.000%
2026-05-07	38.660	38.050	38.870	37.630	-0.410	-1.066%	45.79万	0.00亿	0.000%
2026-05-06	37.130	38.460	39.290	36.880	1.820	4.967%	65.58万	0.00亿	0.000%
2026-04-30	37.400	36.640	37.860	36.590	-1.010	-2.683%	56.40万	0.00亿	0.000%
2026-04-29	36.900	37.650	38.100	35.400	-1.290	-3.313%	96.62万	0.00亿	0.000%
2026-04-28	39.350	38.940	39.480	38.570	-0.420	-1.067%	40.18万	0.00亿	0.000%
2026-04-27	39.570	39.360	40.060	39.000	-0.420	-1.056%	45.49万	0.00亿	0.000%
2026-04-24	39.410	39.780	40.130	39.020	0.120	0.303%	55.36万	0.00亿	0.000%
2026-04-23	40.660	39.660	40.700	39.400	-0.740	-1.832%	52.63万	0.00亿	0.000%
2026-04-22	40.260	40.400	41.390	40.000	-0.060	-0.148%	69.13万	0.00亿	0.000%
2026-04-21	40.050	40.460	41.000	39.200	0.620	1.556%	76.56万	0.00亿	0.000%
2026-04-20	40.140	39.840	40.240	39.290	-0.290	-0.723%	57.29万	0.00亿	0.000%
2026-04-17	39.560	40.130	40.350	39.400	0.450	1.134%	73.45万	0.00亿	0.000%
2026-04-16	39.040	39.680	39.860	38.510	1.060	2.745%	82.60万	0.00亿	0.000%
2026-04-15	39.550	38.620	39.550	38.500	-1.200	-3.014%	70.11万	0.00亿	0.000%
2026-04-14	39.190	39.820	39.890	38.820	0.420	1.066%	90.00万	0.00亿	0.000%
2026-04-13	38.700	39.400	39.400	38.400	0.000	0.000%	136.99万	0.00亿	0.000%
2026-04-10	35.600	38.710	38.710	35.580	0.000	0.000%	104.90万	0.00亿	0.000%
2026-04-09	34.820	35.180	35.480	34.480	0.000	0.000%	25.81万	0.00亿	0.000%
2026-04-08	34.510	35.070	35.070	34.340	0.000	0.000%	32.28万	0.00亿	0.000%
2026-04-07	33.700	33.700	34.140	33.390	0.000	0.000%	19.95万	0.00亿	0.000%
2026-04-03	34.630	33.360	34.980	33.350	0.000	0.000%	30.53万	0.00亿	0.000%
2026-04-02	35.620	34.700	36.130	34.580	0.000	0.000%	32.92万	0.00亿	0.000%
2026-04-01	36.220	35.820	36.340	35.350	0.000	0.000%	28.35万	0.00亿	0.000%