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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 45.11 | 45.29 | 44.14 | 44.93 | -1.47% | 6.03 | 4.88% |
| 2025-08-19 | 45.11 | 46.05 | 44.66 | 45.60 | +0.40% | 8.47 | 6.74% |
| 2025-08-18 | 44.39 | 45.83 | 44.17 | 45.42 | +2.27% | 8.04 | 6.44% |
| 2025-08-15 | 43.91 | 44.41 | 43.35 | 44.41 | +0.23% | 6.75 | 5.57% |
| 2025-08-14 | 45.19 | 45.92 | 44.30 | 44.31 | -2.33% | 7.24 | 5.80% |
| 2025-08-13 | 45.41 | 45.77 | 45.19 | 45.37 | -0.37% | 5.86 | 4.66% |
| 2025-08-12 | 46.62 | 46.77 | 45.11 | 45.54 | -2.31% | 7.50 | 5.94% |
| 2025-08-11 | 47.91 | 47.91 | 45.44 | 46.62 | -1.31% | 9.56 | 7.44% |
| 2025-08-08 | 44.92 | 47.91 | 44.61 | 47.24 | +4.32% | 16.03 | 12.45% |
| 2025-08-07 | 45.81 | 46.05 | 44.70 | 45.28 | -1.50% | 8.09 | 6.47% |
| 2025-08-06 | 46.61 | 46.97 | 45.90 | 45.97 | -2.02% | 8.40 | 6.58% |
| 2025-08-05 | 46.41 | 47.48 | 45.99 | 46.92 | +1.12% | 9.94 | 7.69% |
| 2025-08-04 | 46.46 | 47.40 | 46.15 | 46.40 | -0.11% | 8.58 | 6.65% |
| 2025-08-01 | 48.90 | 49.09 | 46.41 | 46.45 | -7.51% | 14.19 | 10.89% |
| 2025-07-31 | 51.61 | 53.38 | 49.51 | 50.22 | -4.35% | 17.78 | 12.64% |
| 2025-07-30 | 51.70 | 55.94 | 51.55 | 52.51 | -1.81% | 24.78 | 16.69% |
| 2025-07-29 | 49.21 | 54.13 | 49.20 | 53.47 | +8.66% | 27.50 | 19.25% |
| 2025-07-28 | 48.46 | 52.34 | 48.46 | 49.21 | -8.62% | 23.38 | 16.96% |
| 2025-07-25 | 55.89 | 61.78 | 53.21 | 53.85 | -4.51% | 41.38 | 26.32% |
| 2025-07-24 | 54.97 | 56.40 | 52.90 | 56.40 | +10.01% | 33.27 | 21.74% |