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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 34.13 | 34.57 | 33.43 | 34.32 | +0.44% | 3.41 | 3.61% |
| 2025-06-24 | 33.33 | 34.62 | 33.33 | 34.17 | +1.69% | 3.93 | 4.17% |
| 2025-06-23 | 33.01 | 34.14 | 32.74 | 33.60 | +3.28% | 3.87 | 4.16% |
| 2025-06-20 | 32.13 | 33.26 | 31.56 | 32.54 | +2.26% | 3.85 | 4.27% |
| 2025-06-19 | 32.07 | 33.38 | 31.25 | 31.82 | -3.83% | 5.83 | 6.55% |
| 2025-06-18 | 36.46 | 36.46 | 33.08 | 33.08 | -9.99% | 6.65 | 7.07% |
| 2025-06-17 | 34.95 | 37.76 | 34.95 | 36.76 | +3.92% | 7.31 | 7.27% |
| 2025-06-16 | 33.38 | 35.48 | 32.94 | 35.37 | +9.11% | 6.55 | 6.83% |
| 2025-06-13 | 32.22 | 33.14 | 31.76 | 32.42 | +0.65% | 3.48 | 3.87% |
| 2025-06-12 | 31.46 | 32.83 | 31.45 | 32.21 | +1.57% | 3.18 | 3.56% |
| 2025-06-11 | 31.51 | 32.14 | 31.41 | 31.71 | +0.63% | 2.29 | 2.60% |
| 2025-06-10 | 31.86 | 32.04 | 31.16 | 31.51 | -1.89% | 3.63 | 4.14% |
| 2025-06-09 | 30.61 | 32.61 | 30.56 | 32.12 | +3.96% | 6.99 | 8.01% |
| 2025-06-06 | 29.09 | 31.89 | 29.08 | 30.89 | +6.56% | 8.83 | 10.27% |
| 2025-06-05 | 29.27 | 29.44 | 28.92 | 28.99 | -1.25% | 1.62 | 2.01% |
| 2025-06-04 | 29.57 | 29.76 | 29.17 | 29.36 | -1.17% | 2.07 | 2.54% |
| 2025-06-03 | 28.90 | 29.82 | 28.03 | 29.71 | +2.40% | 4.35 | 5.35% |
| 2025-05-30 | 27.68 | 29.62 | 27.19 | 29.01 | +4.56% | 4.59 | 5.79% |
| 2025-05-29 | 27.67 | 27.95 | 27.40 | 27.75 | +0.65% | 1.39 | 1.82% |
| 2025-05-28 | 28.27 | 28.27 | 27.44 | 27.57 | -2.50% | 1.26 | 1.64% |