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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 30.88 | 31.28 | 30.30 | 31.28 | +3.37% | 1.05 | 1.23% |
| 2026-03-23 | 31.66 | 31.78 | 30.03 | 30.26 | -5.82% | 1.41 | 1.66% |
| 2026-03-20 | 33.48 | 33.67 | 32.10 | 32.13 | -3.80% | 1.06 | 1.18% |
| 2026-03-19 | 34.30 | 34.49 | 33.38 | 33.40 | -3.52% | 1.09 | 1.16% |
| 2026-03-18 | 34.58 | 34.72 | 34.00 | 34.62 | +0.12% | 0.91 | 0.96% |
| 2026-03-17 | 34.86 | 35.40 | 34.51 | 34.58 | -0.60% | 0.96 | 1.00% |
| 2026-03-16 | 35.70 | 35.74 | 34.50 | 34.79 | -2.77% | 1.69 | 1.76% |
| 2026-03-13 | 35.33 | 36.60 | 35.33 | 35.78 | +1.36% | 1.95 | 1.96% |
| 2026-03-12 | 36.03 | 36.10 | 35.30 | 35.30 | -2.00% | 1.30 | 1.33% |
| 2026-03-11 | 36.38 | 36.56 | 35.90 | 36.02 | -1.04% | 1.10 | 1.11% |
| 2026-03-10 | 36.05 | 36.52 | 36.00 | 36.40 | +1.11% | 0.88 | 0.87% |
| 2026-03-09 | 36.39 | 36.48 | 35.77 | 36.00 | -1.26% | 1.38 | 1.39% |
| 2026-03-06 | 35.79 | 36.47 | 35.64 | 36.46 | +1.79% | 1.26 | 1.26% |
| 2026-03-05 | 35.96 | 36.49 | 35.70 | 35.82 | +1.27% | 1.26 | 1.26% |
| 2026-03-04 | 35.25 | 36.17 | 35.11 | 35.37 | +0.40% | 1.18 | 1.20% |
| 2026-03-03 | 36.22 | 36.72 | 35.18 | 35.23 | -2.73% | 1.55 | 1.57% |
| 2026-03-02 | 36.52 | 37.14 | 36.18 | 36.22 | -1.36% | 1.31 | 1.31% |
| 2026-02-27 | 36.38 | 36.78 | 36.28 | 36.72 | +0.47% | 0.86 | 0.85% |
| 2026-02-26 | 36.75 | 37.00 | 36.43 | 36.55 | -0.63% | 0.92 | 0.91% |
| 2026-02-25 | 36.32 | 37.07 | 36.21 | 36.78 | +1.27% | 1.34 | 1.33% |