高争民爆 sz.002827
30.58
+0.26%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 30.51 | 30.95 | 30.26 | 30.58 | +0.26% | 0.72 | 0.86% |
| 2026-05-22 | 30.30 | 30.76 | 29.70 | 30.50 | +1.73% | 0.93 | 1.11% |
| 2026-05-21 | 30.66 | 31.08 | 29.90 | 29.98 | -2.54% | 1.08 | 1.28% |
| 2026-05-20 | 31.23 | 31.43 | 30.58 | 30.76 | -2.23% | 0.87 | 1.02% |
| 2026-05-19 | 30.96 | 31.67 | 30.63 | 31.46 | +1.19% | 1.03 | 1.20% |
| 2026-05-18 | 31.58 | 31.86 | 30.95 | 31.09 | -1.99% | 0.90 | 1.04% |
| 2026-05-15 | 31.87 | 32.53 | 31.60 | 31.72 | -0.38% | 1.02 | 1.15% |
| 2026-05-14 | 32.69 | 32.70 | 31.66 | 31.84 | -2.72% | 1.33 | 1.50% |
| 2026-05-13 | 32.62 | 33.14 | 32.44 | 32.73 | -0.70% | 1.35 | 1.49% |
| 2026-05-12 | 33.70 | 33.80 | 32.66 | 32.96 | +0.18% | 1.85 | 2.01% |
| 2026-05-11 | 33.23 | 33.59 | 32.43 | 32.90 | -0.93% | 1.89 | 2.08% |
| 2026-05-08 | 31.51 | 33.90 | 31.15 | 33.21 | +6.00% | 3.84 | 4.21% |
| 2026-05-07 | 30.46 | 31.86 | 30.28 | 31.33 | +3.16% | 2.03 | 2.36% |
| 2026-05-06 | 30.41 | 30.82 | 29.80 | 30.37 | +0.56% | 1.21 | 1.45% |
| 2026-04-30 | 30.60 | 30.78 | 30.01 | 30.20 | -1.40% | 1.16 | 1.39% |
| 2026-04-29 | 30.79 | 31.21 | 30.55 | 30.63 | -0.39% | 0.82 | 0.96% |
| 2026-04-28 | 31.02 | 31.91 | 30.56 | 30.75 | -4.56% | 1.50 | 1.76% |
| 2026-04-27 | 31.98 | 32.22 | 30.19 | 32.22 | +1.19% | 1.54 | 1.80% |
| 2026-04-24 | 31.66 | 32.12 | 31.62 | 31.84 | +0.13% | 0.67 | 0.77% |
| 2026-04-23 | 32.38 | 32.56 | 31.71 | 31.80 | -1.82% | 0.71 | 0.81% |