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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 32.25 | 32.48 | 32.11 | 32.39 | -0.06% | 0.54 | 0.61% |
| 2026-04-21 | 32.50 | 32.68 | 32.23 | 32.41 | -0.64% | 0.55 | 0.62% |
| 2026-04-20 | 32.64 | 32.80 | 32.47 | 32.62 | -0.12% | 0.56 | 0.62% |
| 2026-04-17 | 32.61 | 32.84 | 32.40 | 32.66 | -0.24% | 0.65 | 0.73% |
| 2026-04-16 | 32.20 | 32.80 | 31.94 | 32.74 | +1.74% | 0.88 | 0.98% |
| 2026-04-15 | 32.10 | 32.58 | 32.10 | 32.18 | +0.41% | 0.86 | 0.97% |
| 2026-04-14 | 32.10 | 32.33 | 31.80 | 32.05 | -0.06% | 0.77 | 0.88% |
| 2026-04-13 | 32.36 | 32.40 | 31.94 | 32.07 | -1.66% | 0.84 | 0.94% |
| 2026-04-10 | 32.70 | 33.08 | 32.54 | 32.61 | -0.15% | 0.78 | 0.87% |
| 2026-04-09 | 33.75 | 33.75 | 32.52 | 32.66 | -3.23% | 1.01 | 1.11% |
| 2026-04-08 | 33.22 | 33.85 | 33.22 | 33.75 | +2.37% | 0.96 | 1.04% |
| 2026-04-07 | 33.28 | 33.28 | 32.56 | 32.97 | -0.18% | 0.72 | 0.79% |
| 2026-04-03 | 34.06 | 34.18 | 33.03 | 33.03 | -3.02% | 0.98 | 1.07% |
| 2026-04-02 | 34.11 | 34.27 | 33.54 | 34.06 | -0.12% | 1.25 | 1.33% |
| 2026-04-01 | 33.33 | 35.20 | 33.22 | 34.10 | +3.62% | 2.30 | 2.44% |
| 2026-03-31 | 32.50 | 33.45 | 32.40 | 32.91 | +1.01% | 1.09 | 1.19% |
| 2026-03-30 | 31.80 | 32.65 | 31.70 | 32.58 | +1.43% | 0.82 | 0.92% |
| 2026-03-27 | 31.47 | 32.20 | 31.23 | 32.12 | +1.32% | 0.68 | 0.77% |
| 2026-03-26 | 31.88 | 32.24 | 31.54 | 31.70 | -0.60% | 0.65 | 0.74% |
| 2026-03-25 | 31.29 | 31.93 | 31.10 | 31.89 | +1.95% | 0.70 | 0.80% |