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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 51.27 | 51.27 | 51.27 | 51.27 | +10.00% | 0.44 | 0.31% |
| 2025-07-22 | 46.61 | 46.61 | 46.61 | 46.61 | +10.01% | 0.18 | 0.14% |
| 2025-07-21 | 42.37 | 42.37 | 42.37 | 42.37 | +10.00% | 1.26 | 1.07% |
| 2025-07-18 | 39.91 | 40.24 | 37.73 | 38.51 | -3.50% | 6.68 | 6.21% |
| 2025-07-17 | 38.05 | 40.92 | 38.05 | 39.91 | +4.99% | 9.08 | 8.28% |
| 2025-07-16 | 40.80 | 41.25 | 36.93 | 38.01 | -4.89% | 9.21 | 8.57% |
| 2025-07-15 | 38.92 | 40.48 | 38.92 | 39.97 | +2.17% | 5.68 | 5.16% |
| 2025-07-14 | 38.32 | 41.12 | 37.93 | 39.12 | +2.35% | 7.35 | 6.77% |
| 2025-07-11 | 37.00 | 38.91 | 36.66 | 38.22 | +2.79% | 5.53 | 5.30% |
| 2025-07-10 | 35.13 | 37.54 | 34.64 | 37.19 | +5.79% | 7.18 | 7.13% |
| 2025-07-09 | 35.58 | 36.00 | 34.81 | 35.15 | -1.51% | 3.08 | 3.14% |
| 2025-07-08 | 35.49 | 36.34 | 35.12 | 35.69 | +0.59% | 4.62 | 4.68% |
| 2025-07-07 | 33.72 | 36.24 | 33.50 | 35.48 | +5.80% | 6.98 | 7.20% |
| 2025-07-04 | 32.47 | 34.88 | 31.85 | 33.53 | +3.32% | 4.02 | 4.38% |
| 2025-07-03 | 32.91 | 33.15 | 32.29 | 32.46 | -1.99% | 2.04 | 2.27% |
| 2025-07-02 | 33.08 | 34.27 | 32.95 | 33.11 | +0.64% | 2.68 | 2.89% |
| 2025-07-01 | 32.69 | 33.03 | 32.32 | 32.90 | +0.58% | 2.07 | 2.29% |
| 2025-06-30 | 31.94 | 32.90 | 30.54 | 32.72 | -3.42% | 4.18 | 4.75% |
| 2025-06-27 | 33.83 | 35.38 | 33.63 | 33.87 | +0.18% | 3.59 | 3.78% |
| 2025-06-26 | 34.43 | 35.43 | 33.53 | 33.81 | -1.48% | 3.96 | 4.16% |