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 | 30.57 |
| 涨跌额/元 | 0.14 |
| 涨跌幅/% | 0.46 |
| 买入/元 | 30.57 |
| 卖出/元 | 30.58 |
| 昨收/元 | 30.43 |
| 今开/元 | 30.48 |
| 最高/元 | 31.25 |
| 最低/元 | 30.48 |
| 成交量/手 | 619316.45 |
| 成交额/万 | 190956.08 |
| 股净值/元 | 44.96 |
| 市净率 | 2.13 |
| 总市值/万 | 5519283.53 |
| 流通值/万 | 5281163.33 |
| 换手率/% | 3.58 |
| 入市日期 | 2006-10-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:10 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 30.48 | 30.57 | 0.14 | 0.46 | 619316.45 | 190956.08 | 3.58 |
| 2025-07-24 | 29.95 | 30.43 | 0.40 | 1.33 | 543627.27 | 164950.49 | 3.15 |
| 2025-07-23 | 30.68 | 30.03 | -0.89 | -2.88 | 703169.55 | 212566.53 | 4.07 |
| 2025-07-22 | 30.90 | 30.92 | -0.27 | -0.87 | 785708.74 | 244139.67 | 4.55 |
| 2025-07-21 | 31.10 | 31.19 | 0.07 | 0.23 | 772026.09 | 238945.71 | 4.47 |
| 2025-07-18 | 30.30 | 31.22 | 1.22 | 4.07 | 1211206.13 | 376492.38 | 7.01 |
| 2025-07-17 | 29.41 | 30.00 | 0.58 | 1.97 | 688212.84 | 205213.30 | 3.98 |
| 2025-07-16 | 29.39 | 29.42 | 0.02 | 0.07 | 367657.70 | 108103.21 | 2.13 |
| 2025-07-15 | 29.96 | 29.40 | -0.67 | -2.23 | 737141.80 | 218608.65 | 4.27 |
| 2025-07-14 | 30.28 | 30.07 | -0.20 | -0.66 | 504302.93 | 151890.30 | 2.92 |
| 2025-07-11 | 29.82 | 30.27 | 0.36 | 1.20 | 833099.95 | 252751.22 | 4.82 |
| 2025-07-10 | 29.79 | 29.91 | -0.13 | -0.43 | 591122.59 | 176614.45 | 3.42 |
| 2025-07-09 | 30.40 | 30.04 | -0.29 | -0.96 | 1103713.14 | 336568.23 | 6.39 |
| 2025-07-08 | 30.32 | 30.33 | -0.10 | -0.33 | 621125.66 | 188471.63 | 3.60 |
| 2025-07-07 | 30.64 | 30.43 | -0.21 | -0.69 | 482072.12 | 147332.32 | 2.79 |
| 2025-07-04 | 30.87 | 30.64 | -0.54 | -1.73 | 799767.87 | 244393.32 | 4.63 |
| 2025-07-03 | 31.38 | 31.18 | 0.06 | 0.19 | 810657.45 | 252200.63 | 4.70 |
| 2025-07-02 | 31.73 | 31.12 | -0.61 | -1.92 | 615208.98 | 192650.27 | 3.56 |
| 2025-07-01 | 32.04 | 31.73 | -0.73 | -2.25 | 1313625.56 | 413344.13 | 7.61 |
| 2025-06-30 | 32.34 | 32.46 | 0.15 | 0.46 | 1421653.88 | 461162.45 | 8.24 |
| 2025-06-27 | 32.42 | 32.31 | -0.08 | -0.25 | 1555348.15 | 506557.16 | 9.01 |
| 2025-06-26 | 33.06 | 32.39 | -0.63 | -1.91 | 2560807.52 | 850068.51 | 14.84 |
| 2025-06-25 | 31.20 | 33.02 | 2.49 | 8.16 | 2723988.10 | 885210.32 | 15.78 |
| 2025-06-24 | 27.48 | 30.53 | 2.78 | 10.02 | 1711527.57 | 496961.21 | 9.92 |
| 2025-06-23 | 25.60 | 27.75 | 1.89 | 7.31 | 1122467.37 | 305827.49 | 6.50 |
| 2025-06-20 | 26.30 | 25.86 | -0.64 | -2.42 | 656838.02 | 172513.22 | 3.81 |
| 2025-06-19 | 25.99 | 26.50 | 0.52 | 2.00 | 991342.25 | 263209.67 | 5.74 |
| 2025-06-18 | 25.00 | 25.98 | 0.88 | 3.51 | 754259.55 | 193089.11 | 4.37 |
| 2025-06-17 | 24.95 | 25.10 | 0.16 | 0.64 | 354366.45 | 88792.56 | 2.05 |
| 2025-06-16 | 24.64 | 24.94 | 0.23 | 0.93 | 246596.87 | 61254.29 | 1.43 |
| 2025-06-13 | 25.00 | 24.71 | -0.48 | -1.91 | 356227.42 | 88464.92 | 2.06 |
| 2025-06-12 | 25.09 | 25.19 | 0.00 | 0.00 | 425360.97 | 106602.61 | 2.46 |
| 2025-06-11 | 25.20 | 25.19 | -0.12 | -0.47 | 547543.74 | 139619.70 | 3.17 |
| 2025-06-10 | 25.96 | 25.31 | -0.54 | -2.09 | 808927.64 | 208399.00 | 4.69 |
| 2025-06-09 | 25.41 | 25.85 | 0.59 | 2.34 | 625160.06 | 161250.78 | 3.62 |
| 2025-06-06 | 25.03 | 25.26 | 0.27 | 1.08 | 717357.92 | 182906.14 | 4.16 |
| 2025-06-05 | 25.12 | 24.99 | -0.12 | -0.48 | 392544.74 | 97929.57 | 2.27 |
| 2025-06-04 | 24.65 | 25.11 | 0.55 | 2.24 | 641524.73 | 161321.16 | 3.72 |
| 2025-06-03 | 24.10 | 24.56 | 0.07 | 0.29 | 402700.13 | 98603.84 | 2.33 |
| 2025-05-30 | 24.77 | 24.49 | -0.30 | -1.21 | 478334.65 | 118385.01 | 2.77 |
| 2025-05-29 | 24.63 | 24.79 | -0.12 | -0.48 | 543522.78 | 134974.08 | 3.15 |
| 2025-05-28 | 25.46 | 24.91 | -1.04 | -4.01 | 739475.67 | 185806.93 | 4.28 |
| 2025-05-27 | 24.85 | 25.95 | 1.00 | 4.01 | 1304174.82 | 331916.65 | 7.56 |
| 2025-05-26 | 24.98 | 24.95 | -0.30 | -1.19 | 661010.50 | 165146.23 | 3.83 |
| 2025-05-23 | 25.91 | 25.25 | -0.65 | -2.51 | 1093237.72 | 279462.77 | 6.33 |
| 2025-05-22 | 27.00 | 25.90 | -0.75 | -2.81 | 1878207.29 | 500506.14 | 10.88 |
| 2025-05-21 | 24.25 | 26.65 | 2.42 | 9.99 | 1279050.49 | 332974.64 | 7.41 |
| 2025-05-20 | 23.51 | 24.23 | 1.11 | 4.80 | 1034785.87 | 251245.88 | 6.00 |
| 2025-05-19 | 23.20 | 23.12 | 0.02 | 0.09 | 489875.95 | 114188.64 | 2.84 |
| 2025-05-16 | 22.90 | 23.10 | 0.06 | 0.26 | 468947.16 | 108902.08 | 2.72 |
| 2025-05-15 | 23.71 | 23.04 | -0.79 | -3.32 | 499668.92 | 116013.70 | 2.90 |
| 2025-05-14 | 23.75 | 23.83 | -0.10 | -0.42 | 551117.94 | 131772.57 | 3.19 |
| 2025-05-13 | 23.89 | 23.93 | -0.22 | -0.91 | 699440.62 | 166132.40 | 4.05 |
| 2025-05-12 | 24.02 | 24.15 | 0.90 | 3.87 | 1172755.88 | 283024.11 | 6.80 |
| 2025-05-09 | 21.35 | 23.25 | 1.95 | 9.16 | 573809.67 | 129997.93 | 3.33 |
| 2025-05-08 | 21.07 | 21.30 | 0.30 | 1.43 | 155517.69 | 33067.09 | 0.90 |
| 2025-05-07 | 21.30 | 21.00 | -0.02 | -0.10 | 155656.92 | 32705.72 | 0.90 |
| 2025-05-06 | 20.80 | 21.02 | 0.36 | 1.74 | 148147.65 | 30936.84 | 0.86 |
| 2025-04-30 | 20.38 | 20.66 | 0.27 | 1.32 | 124000.69 | 25528.66 | 0.72 |
| 2025-04-29 | 20.06 | 20.39 | 0.28 | 1.39 | 113862.00 | 23163.24 | 0.66 |
| 2025-04-28 | 20.39 | 20.11 | -0.16 | -0.79 | 103193.61 | 20876.07 | 0.60 |
| 2025-04-25 | 20.20 | 20.27 | 0.24 | 1.20 | 106609.94 | 21549.89 | 0.62 |
| 2025-04-24 | 20.16 | 20.03 | -0.13 | -0.65 | 100577.61 | 20252.09 | 0.58 |
| 2025-04-23 | 20.20 | 20.16 | 0.06 | 0.30 | 112029.77 | 22548.76 | 0.65 |
| 2025-04-22 | 20.19 | 20.10 | -0.20 | -0.99 | 93391.86 | 18773.28 | 0.54 |
| 2025-04-21 | 20.23 | 20.30 | 0.08 | 0.40 | 87806.70 | 17782.22 | 0.51 |
| 2025-04-18 | 20.17 | 20.22 | 0.05 | 0.25 | 76381.06 | 15389.02 | 0.44 |
| 2025-04-17 | 20.13 | 20.17 | -0.16 | -0.79 | 98180.93 | 19836.28 | 0.57 |
| 2025-04-16 | 20.16 | 20.33 | 0.03 | 0.15 | 122961.55 | 24751.11 | 0.71 |
| 2025-04-15 | 20.39 | 20.30 | -0.06 | -0.30 | 126215.59 | 25749.70 | 0.73 |
| 2025-04-14 | 20.40 | 20.36 | 0.28 | 1.39 | 162255.50 | 33204.40 | 0.94 |
| 2025-04-11 | 19.44 | 20.08 | 0.43 | 2.19 | 176484.61 | 35050.98 | 1.02 |
| 2025-04-10 | 19.80 | 19.65 | 0.37 | 1.92 | 198160.14 | 39122.66 | 1.15 |
| 2025-04-09 | 18.80 | 19.28 | 0.08 | 0.42 | 238031.20 | 45243.60 | 1.38 |
| 2025-04-08 | 19.22 | 19.20 | -0.24 | -1.24 | 259066.72 | 49719.82 | 1.50 |
| 2025-04-07 | 19.88 | 19.44 | -2.16 | -10.00 | 245473.27 | 48433.05 | 1.42 |
| 2025-04-03 | 21.55 | 21.60 | -0.23 | -1.05 | 87660.01 | 18998.98 | 0.51 |
| 2025-04-02 | 21.85 | 21.83 | -0.02 | -0.09 | 81791.07 | 17899.28 | 0.47 |
| 2025-04-01 | 21.76 | 21.85 | 0.07 | 0.32 | 100617.78 | 21986.57 | 0.58 |
| 2025-03-31 | 22.21 | 21.78 | -0.32 | -1.45 | 165762.18 | 36398.01 | 0.96 |
| 2025-03-28 | 22.24 | 22.10 | -0.10 | -0.45 | 83498.23 | 18486.68 | 0.48 |
| 2025-03-27 | 22.18 | 22.20 | -0.04 | -0.18 | 117629.44 | 26059.29 | 0.68 |
| 2025-03-26 | 22.30 | 22.24 | -0.09 | -0.40 | 101693.17 | 22676.81 | 0.59 |
| 2025-03-25 | 22.35 | 22.33 | 0.02 | 0.09 | 107325.62 | 23926.63 | 0.62 |
| 2025-03-24 | 22.50 | 22.31 | -0.21 | -0.93 | 141543.44 | 31468.12 | 0.82 |
| 2025-03-21 | 22.80 | 22.52 | -0.41 | -1.79 | 188712.23 | 42688.02 | 1.09 |
| 2025-03-20 | 23.28 | 22.93 | -0.25 | -1.08 | 134621.44 | 31020.01 | 0.78 |
| 2025-03-19 | 23.32 | 23.18 | -0.22 | -0.94 | 203175.11 | 46987.21 | 1.18 |
| 2025-03-18 | 23.48 | 23.40 | 0.07 | 0.30 | 248755.71 | 58538.15 | 1.44 |
| 2025-03-17 | 23.29 | 23.33 | 0.11 | 0.47 | 247218.98 | 57619.79 | 1.43 |
| 2025-03-14 | 22.96 | 23.22 | 0.28 | 1.22 | 210334.68 | 48621.74 | 1.22 |
| 2025-03-13 | 23.20 | 22.94 | -0.19 | -0.82 | 211449.09 | 48806.27 | 1.23 |
| 2025-03-12 | 23.22 | 23.13 | -0.03 | -0.13 | 185761.47 | 43061.85 | 1.08 |
| 2025-03-11 | 22.86 | 23.16 | 0.05 | 0.22 | 143482.56 | 32997.79 | 0.83 |
| 2025-03-10 | 23.09 | 23.11 | 0.10 | 0.44 | 183085.40 | 42328.69 | 1.06 |
| 2025-03-07 | 23.35 | 23.01 | -0.45 | -1.92 | 266510.15 | 61630.94 | 1.55 |
| 2025-03-06 | 23.45 | 23.46 | 0.14 | 0.60 | 279330.88 | 65460.69 | 1.62 |
| 2025-03-05 | 23.59 | 23.32 | -0.33 | -1.40 | 249110.71 | 58028.99 | 1.44 |
| 2025-03-04 | 23.96 | 23.65 | -0.55 | -2.27 | 411409.74 | 96493.25 | 2.39 |
| 2025-03-03 | 23.78 | 24.20 | 0.91 | 3.91 | 659333.88 | 159911.59 | 3.82 |
日K线
周K线
月K线
