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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 28.36 | 28.42 | 27.90 | 28.27 | -0.07% | 0.94 | 1.21% |
| 2025-05-26 | 28.05 | 28.52 | 27.88 | 28.29 | +0.82% | 0.90 | 1.15% |
| 2025-05-23 | 28.47 | 28.66 | 28.02 | 28.07 | -1.47% | 1.07 | 1.37% |
| 2025-05-22 | 28.87 | 29.07 | 28.42 | 28.48 | -1.82% | 1.57 | 1.98% |
| 2025-05-21 | 28.29 | 29.69 | 28.29 | 29.01 | +2.10% | 3.32 | 4.13% |
| 2025-05-20 | 28.27 | 28.86 | 28.20 | 28.41 | +0.60% | 1.70 | 2.15% |
| 2025-05-19 | 27.88 | 28.72 | 27.59 | 28.24 | +1.87% | 1.79 | 2.29% |
| 2025-05-16 | 27.46 | 28.05 | 27.45 | 27.73 | +0.18% | 1.01 | 1.31% |
| 2025-05-15 | 27.79 | 28.10 | 27.59 | 27.68 | -0.89% | 1.19 | 1.54% |
| 2025-05-14 | 27.63 | 28.23 | 27.20 | 27.93 | -2.94% | 2.60 | 3.38% |
| 2025-05-13 | 29.29 | 29.42 | 28.27 | 28.77 | -2.73% | 2.67 | 3.35% |
| 2025-05-12 | 29.25 | 30.00 | 28.65 | 29.58 | +2.17% | 3.55 | 4.36% |
| 2025-05-09 | 30.04 | 30.04 | 28.94 | 28.95 | -3.55% | 2.28 | 2.81% |
| 2025-05-08 | 29.07 | 30.44 | 28.75 | 30.02 | +1.93% | 3.81 | 4.62% |
| 2025-05-07 | 28.81 | 30.07 | 28.73 | 29.45 | +2.60% | 3.30 | 4.07% |
| 2025-05-06 | 27.86 | 28.84 | 27.68 | 28.70 | +1.51% | 2.68 | 3.41% |