国轩高科(002074)股票信息
| 股票代码 | 002074 |
| 股票名称 | 国轩高科 |
| 最新价/元 | 23.10 |
| 涨跌额/元 | 2.10 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 23.09 |
| 卖出/元 | 23.10 |
| 昨收/元 | 21.00 |
| 今开/元 | 21.94 |
| 最高/元 | 23.10 |
| 最低/元 | 21.61 |
| 成交量/手 | 533545.85 |
| 成交额/万 | 120001.38 |
| 股净值/元 | 43.59 |
| 市净率 | 1.68 |
| 总市值/万 | 4142768.31 |
| 流通值/万 | 3075471.66 |
| 换手率/% | 4.01 |
| 入市日期 | 2006-10-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
国轩高科(002074)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 21.94 | 23.10 | 2.10 | 10.00 | 533545.85 | 120001.38 | 4.01 |
| 2024-09-27 | 19.70 | 21.00 | 1.51 | 7.75 | 365020.76 | 75017.87 | 2.74 |
| 2024-09-26 | 18.82 | 19.49 | 0.50 | 2.63 | 170389.41 | 32678.93 | 1.28 |
| 2024-09-25 | 18.90 | 18.99 | 0.12 | 0.64 | 215606.83 | 41518.72 | 1.62 |
| 2024-09-24 | 18.12 | 18.87 | 0.82 | 4.54 | 203304.67 | 37639.77 | 1.53 |
| 2024-09-23 | 18.07 | 18.05 | -0.03 | -0.17 | 67912.36 | 12280.23 | 0.51 |
| 2024-09-20 | 18.17 | 18.08 | -0.09 | -0.50 | 105090.41 | 18855.31 | 0.79 |
| 2024-09-19 | 18.15 | 18.17 | 0.08 | 0.44 | 95587.97 | 17340.64 | 0.72 |
| 2024-09-18 | 18.28 | 18.09 | -0.19 | -1.04 | 102846.84 | 18505.68 | 0.77 |
| 2024-09-13 | 18.88 | 18.28 | -0.60 | -3.18 | 114293.00 | 21074.95 | 0.86 |
| 2024-09-12 | 18.81 | 18.88 | -0.06 | -0.32 | 112575.05 | 21324.55 | 0.85 |
| 2024-09-11 | 18.30 | 18.94 | 0.65 | 3.55 | 196405.94 | 36983.28 | 1.48 |
| 2024-09-10 | 18.34 | 18.29 | -0.04 | -0.22 | 86748.30 | 15736.02 | 0.65 |
| 2024-09-09 | 18.36 | 18.33 | -0.18 | -0.97 | 71442.00 | 13146.77 | 0.54 |
| 2024-09-06 | 18.80 | 18.51 | -0.34 | -1.80 | 74157.61 | 13810.31 | 0.56 |
| 2024-09-05 | 18.88 | 18.85 | -0.09 | -0.48 | 100913.00 | 19022.95 | 0.76 |
| 2024-09-04 | 18.53 | 18.94 | 0.21 | 1.12 | 177882.37 | 33702.59 | 1.34 |
| 2024-09-03 | 18.30 | 18.73 | 0.33 | 1.79 | 114702.32 | 21386.35 | 0.86 |
| 2024-09-02 | 18.69 | 18.40 | -0.26 | -1.39 | 131926.46 | 24626.28 | 0.99 |
| 2024-08-30 | 18.30 | 18.66 | 0.26 | 1.41 | 170524.95 | 31809.95 | 1.28 |
| 2024-08-29 | 18.10 | 18.40 | 0.30 | 1.66 | 151095.42 | 27863.47 | 1.13 |
| 2024-08-28 | 17.95 | 18.10 | 0.02 | 0.11 | 94571.04 | 16913.83 | 0.71 |
| 2024-08-27 | 18.50 | 18.08 | -0.49 | -2.64 | 128270.99 | 23255.17 | 0.97 |
| 2024-08-26 | 17.98 | 18.57 | 0.62 | 3.45 | 196744.35 | 36665.37 | 1.48 |
| 2024-08-23 | 18.44 | 17.95 | -0.77 | -4.11 | 190169.02 | 34329.56 | 1.43 |
| 2024-08-22 | 18.53 | 18.72 | 0.42 | 2.30 | 289175.30 | 54588.71 | 2.18 |
| 2024-08-21 | 17.94 | 18.30 | 0.25 | 1.39 | 125422.63 | 22900.14 | 0.94 |
| 2024-08-20 | 18.26 | 18.05 | -0.07 | -0.39 | 82020.96 | 14851.99 | 0.62 |
| 2024-08-19 | 18.17 | 18.12 | -0.09 | -0.49 | 68948.51 | 12520.81 | 0.52 |
| 2024-08-16 | 18.46 | 18.21 | -0.24 | -1.30 | 66149.11 | 12100.02 | 0.50 |
| 2024-08-15 | 18.30 | 18.45 | 0.07 | 0.38 | 74514.96 | 13704.69 | 0.56 |
| 2024-08-14 | 18.65 | 18.38 | -0.33 | -1.76 | 66528.77 | 12287.11 | 0.50 |
| 2024-08-13 | 18.49 | 18.71 | 0.16 | 0.86 | 79468.85 | 14792.34 | 0.60 |
| 2024-08-12 | 18.99 | 18.55 | -0.28 | -1.49 | 81756.33 | 15264.99 | 0.62 |
| 2024-08-09 | 19.17 | 18.83 | -0.28 | -1.47 | 75383.53 | 14347.07 | 0.57 |
| 2024-08-08 | 19.11 | 19.11 | -0.10 | -0.52 | 80208.30 | 15305.96 | 0.60 |
| 2024-08-07 | 19.27 | 19.21 | -0.09 | -0.47 | 69792.09 | 13459.12 | 0.53 |
| 2024-08-06 | 19.28 | 19.30 | 0.20 | 1.05 | 98622.41 | 18970.69 | 0.74 |
| 2024-08-05 | 19.19 | 19.10 | -0.15 | -0.78 | 129198.83 | 24966.90 | 0.97 |
| 2024-08-02 | 19.40 | 19.25 | -0.27 | -1.38 | 99906.54 | 19370.32 | 0.75 |
| 2024-08-01 | 19.48 | 19.52 | -0.01 | -0.05 | 121896.77 | 23812.76 | 0.92 |
| 2024-07-31 | 19.14 | 19.53 | 0.39 | 2.04 | 161488.79 | 31294.43 | 1.22 |
| 2024-07-30 | 18.98 | 19.14 | 0.06 | 0.31 | 70866.68 | 13498.51 | 0.53 |
| 2024-07-29 | 19.34 | 19.08 | -0.14 | -0.73 | 93231.53 | 17736.72 | 0.70 |
| 2024-07-26 | 18.83 | 19.22 | 0.34 | 1.80 | 110079.44 | 21116.84 | 0.83 |
| 2024-07-25 | 18.41 | 18.88 | 0.27 | 1.45 | 92432.58 | 17390.52 | 0.70 |
| 2024-07-24 | 18.62 | 18.61 | -0.01 | -0.05 | 95525.15 | 17803.31 | 0.72 |
| 2024-07-23 | 19.11 | 18.62 | -0.49 | -2.56 | 121096.03 | 22888.91 | 0.91 |
| 2024-07-22 | 19.17 | 19.11 | -0.08 | -0.42 | 98183.28 | 18783.55 | 0.74 |
| 2024-07-19 | 19.09 | 19.19 | 0.03 | 0.16 | 106426.38 | 20341.74 | 0.80 |
| 2024-07-18 | 19.00 | 19.16 | 0.07 | 0.37 | 125830.11 | 23940.97 | 0.95 |
| 2024-07-17 | 19.12 | 19.09 | -0.14 | -0.73 | 111792.03 | 21314.07 | 0.84 |
| 2024-07-16 | 18.66 | 19.23 | 0.57 | 3.06 | 200334.37 | 38196.59 | 1.51 |
| 2024-07-15 | 18.80 | 18.66 | -0.17 | -0.90 | 86964.00 | 16236.15 | 0.65 |
| 2024-07-12 | 18.85 | 18.83 | 0.03 | 0.16 | 109454.75 | 20653.90 | 0.82 |
| 2024-07-11 | 18.67 | 18.80 | 0.48 | 2.62 | 158552.35 | 29777.73 | 1.19 |
| 2024-07-10 | 18.07 | 18.32 | 0.17 | 0.94 | 120319.83 | 22074.79 | 0.91 |
| 2024-07-09 | 17.84 | 18.15 | 0.28 | 1.57 | 116333.83 | 20923.39 | 0.88 |
| 2024-07-08 | 18.29 | 17.87 | -0.47 | -2.56 | 113308.20 | 20330.54 | 0.85 |
| 2024-07-05 | 18.23 | 18.34 | 0.03 | 0.16 | 114458.49 | 20756.94 | 0.86 |
| 2024-07-04 | 18.65 | 18.31 | -0.35 | -1.88 | 97940.10 | 18056.81 | 0.74 |
| 2024-07-03 | 18.45 | 18.66 | 0.25 | 1.36 | 140616.90 | 26130.88 | 1.06 |
| 2024-07-02 | 18.50 | 18.41 | -0.19 | -1.02 | 129876.24 | 23996.54 | 0.98 |
| 2024-07-01 | 18.88 | 18.60 | -0.55 | -2.87 | 211626.71 | 39122.48 | 1.59 |
| 2024-06-28 | 19.04 | 19.15 | -0.02 | -0.10 | 165094.64 | 31751.62 | 1.24 |
| 2024-06-27 | 19.50 | 19.17 | -0.45 | -2.29 | 136836.69 | 26352.32 | 1.03 |
| 2024-06-26 | 19.26 | 19.62 | 0.57 | 2.99 | 196519.82 | 38008.87 | 1.48 |
| 2024-06-25 | 19.44 | 19.05 | -0.31 | -1.60 | 176642.32 | 33935.51 | 1.33 |
| 2024-06-24 | 19.46 | 19.36 | -0.33 | -1.68 | 160537.29 | 31392.33 | 1.21 |
| 2024-06-21 | 19.75 | 19.69 | 0.04 | 0.20 | 172281.88 | 33950.32 | 1.30 |
| 2024-06-20 | 20.26 | 19.75 | -0.50 | -2.47 | 179942.77 | 35961.53 | 1.35 |
| 2024-06-19 | 20.67 | 20.25 | -0.43 | -2.08 | 169947.74 | 34571.22 | 1.28 |
| 2024-06-18 | 20.80 | 20.68 | -0.15 | -0.72 | 253931.34 | 52308.35 | 1.91 |
| 2024-06-17 | 19.21 | 20.83 | 1.63 | 8.49 | 548128.38 | 111952.65 | 4.13 |
| 2024-06-14 | 19.12 | 19.20 | 0.15 | 0.79 | 166167.71 | 31606.72 | 1.26 |
| 2024-06-13 | 19.28 | 19.05 | -0.28 | -1.45 | 170422.51 | 32583.77 | 1.29 |
| 2024-06-12 | 19.35 | 19.33 | -0.12 | -0.62 | 137794.27 | 26580.32 | 1.04 |
| 2024-06-11 | 19.20 | 19.45 | 0.17 | 0.88 | 173502.20 | 33342.14 | 1.31 |
| 2024-06-07 | 19.71 | 19.28 | -0.42 | -2.13 | 294619.26 | 57036.63 | 2.23 |
| 2024-06-06 | 20.10 | 19.70 | -0.51 | -2.52 | 277357.80 | 55085.82 | 2.10 |
| 2024-06-05 | 20.54 | 20.21 | -0.48 | -2.32 | 210763.48 | 43109.34 | 1.59 |
| 2024-06-04 | 20.23 | 20.69 | 0.32 | 1.57 | 287900.84 | 59095.72 | 2.17 |
| 2024-06-03 | 20.34 | 20.37 | 0.07 | 0.35 | 254282.51 | 51350.50 | 1.92 |
| 2024-05-31 | 20.59 | 20.30 | -0.19 | -0.93 | 238619.03 | 48992.93 | 1.80 |
| 2024-05-30 | 20.84 | 20.49 | -0.34 | -1.63 | 292724.12 | 60559.73 | 2.21 |
| 2024-05-29 | 20.34 | 20.83 | 0.38 | 1.86 | 361185.80 | 74815.69 | 2.73 |
| 2024-05-28 | 21.02 | 20.45 | -0.89 | -4.17 | 361031.17 | 74644.12 | 2.73 |
| 2024-05-27 | 20.91 | 21.34 | 0.66 | 3.19 | 496147.04 | 105550.36 | 3.75 |
| 2024-05-24 | 21.02 | 20.68 | -0.48 | -2.27 | 283493.70 | 59229.46 | 2.14 |
| 2024-05-23 | 21.90 | 21.16 | -0.72 | -3.29 | 420365.05 | 89746.62 | 3.18 |
| 2024-05-22 | 21.80 | 21.88 | -0.17 | -0.77 | 575072.47 | 125526.33 | 4.34 |
| 2024-05-21 | 20.96 | 22.05 | 0.97 | 4.60 | 872596.57 | 191238.30 | 6.59 |
| 2024-05-20 | 21.42 | 21.08 | 0.66 | 3.23 | 846431.56 | 180055.71 | 6.39 |
| 2024-05-17 | 18.76 | 20.42 | 1.86 | 10.02 | 535094.35 | 105779.98 | 4.04 |
| 2024-05-16 | 18.61 | 18.56 | -0.03 | -0.16 | 91698.05 | 17080.38 | 0.69 |
| 2024-05-15 | 18.90 | 18.59 | -0.34 | -1.80 | 116948.00 | 21933.39 | 0.88 |
| 2024-05-14 | 18.93 | 18.93 | -0.02 | -0.11 | 121269.55 | 22958.56 | 0.92 |
| 2024-05-13 | 19.30 | 18.95 | -0.27 | -1.41 | 144182.36 | 27408.59 | 1.09 |
| 2024-05-10 | 19.28 | 19.22 | -0.24 | -1.23 | 177425.21 | 34012.54 | 1.34 |
| 2024-05-09 | 19.50 | 19.46 | 0.47 | 2.48 | 241836.06 | 47175.43 | 1.83 |
日K线
周K线
月K线
