国轩高科

sz002074 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

27.59

涨跌幅

-2.61%

成交量

56,386,000 股

成交额

1,586,850,816 元

换手率

3.25%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	28.35	27.59	28.99	27.48	-2.61%	56,386,000	1,586,850,816	3.25
2026-10-13	29.40	28.33	29.87	28.01	-7.08%	78,970,700	2,270,179,072	4.55
2026-10-12	30.00	30.49	31.16	29.66	+0.26%	81,769,200	2,485,398,272	4.71
2026-10-09	30.36	30.41	32.00	29.85	-2.84%	112,261,300	3,451,358,976	6.46
2026-10-08	29.87	31.30	32.14	29.47	+6.10%	119,387,000	3,666,273,536	6.87
2026-09-30	30.49	29.50	30.49	28.88	+2.86%	119,465,700	3,531,351,296	6.88
2026-09-29	27.50	28.68	28.68	27.20	+10.01%	46,143,900	1,301,852,800	2.66
2026-09-28	26.53	26.07	26.60	25.80	-2.58%	21,962,600	573,013,248	1.26
2026-09-24	27.15	26.76	27.35	26.73	-1.91%	19,248,700	518,975,808	1.11
2026-09-23	27.62	27.28	27.81	27.00	-1.62%	32,002,800	874,271,616	1.84
2026-09-22	27.12	27.73	28.64	27.03	+3.97%	67,250,500	1,875,782,144	3.87
2026-09-21	26.16	26.67	26.90	26.16	+2.03%	25,799,200	685,268,352	1.49
2026-09-18	26.06	26.14	26.28	25.87	+1.12%	17,665,800	460,052,928	1.02
2026-09-17	25.80	25.85	26.10	25.75	-1.11%	17,839,100	462,236,000	1.03
2026-09-16	25.28	26.14	26.47	24.77	+2.87%	33,668,600	870,975,424	1.94
2026-09-15	25.31	25.41	25.98	25.27	+0.16%	15,981,600	409,411,488	0.92
2026-09-14	24.95	25.37	25.56	24.90	+1.40%	13,244,000	336,038,400	0.76
2026-09-11	25.25	25.02	25.25	24.67	-1.77%	15,717,700	391,893,856	0.91
2026-09-10	25.70	25.47	25.70	25.40	-1.43%	11,628,000	296,705,280	0.67
2026-09-09	25.84	25.84	25.89	25.55	-0.04%	12,769,100	328,883,488	0.74
2026-09-08	25.98	25.85	26.00	25.78	-0.54%	10,971,200	283,868,448	0.63
2026-09-07	26.05	25.99	26.14	25.77	+0.15%	11,259,100	292,054,784	0.65
2026-09-04	26.25	25.95	26.44	25.89	-0.73%	15,887,100	416,228,832	0.91
2026-09-03	26.21	26.14	26.30	26.00	+0.42%	10,653,900	278,606,240	0.61
2026-09-02	26.46	26.03	26.59	26.01	-2.36%	15,243,300	398,011,808	0.88
2026-09-01	26.72	26.66	26.97	26.60	-0.19%	14,449,400	386,676,928	0.83
2026-08-31	26.97	26.71	26.97	26.36	-1.95%	23,941,200	637,208,960	1.38
2026-08-28	27.50	27.24	27.55	27.21	-1.63%	21,149,700	577,965,824	1.22
2026-08-27	27.70	27.69	27.71	27.05	-0.72%	36,489,900	998,240,896	2.10
2026-08-26	26.88	27.89	28.02	26.78	+3.56%	43,164,300	1,196,558,976	2.49

需要全历史数据与程序化访问？查看国轩高科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002074 获取全部历史日线。