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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 35.89 | 36.44 | 35.70 | 36.32 | +1.65% | 1.13 | 1.13% |
| 2026-02-13 | 36.26 | 36.64 | 35.73 | 35.73 | -1.81% | 1.08 | 1.08% |
| 2026-02-12 | 37.00 | 37.09 | 36.39 | 36.39 | -1.89% | 1.31 | 1.30% |
| 2026-02-11 | 36.51 | 37.83 | 36.49 | 37.09 | -0.70% | 2.21 | 2.15% |
| 2026-02-10 | 35.97 | 37.98 | 35.80 | 37.35 | +3.84% | 2.09 | 2.07% |
| 2026-02-09 | 36.12 | 36.15 | 35.66 | 35.97 | -0.50% | 1.66 | 1.68% |
| 2026-02-06 | 35.35 | 36.48 | 35.35 | 36.15 | +3.97% | 2.72 | 2.74% |
| 2026-02-05 | 34.60 | 35.10 | 34.51 | 34.77 | +0.29% | 1.08 | 1.12% |
| 2026-02-04 | 34.51 | 34.85 | 34.31 | 34.67 | +0.43% | 0.87 | 0.91% |
| 2026-02-03 | 34.52 | 34.70 | 34.15 | 34.52 | +0.64% | 1.17 | 1.23% |
| 2026-02-02 | 35.50 | 35.74 | 34.30 | 34.30 | -2.81% | 1.17 | 1.21% |
| 2026-01-30 | 35.23 | 35.78 | 34.90 | 35.29 | +0.11% | 1.18 | 1.21% |
| 2026-01-29 | 35.50 | 35.81 | 35.11 | 35.25 | -1.01% | 1.21 | 1.24% |
| 2026-01-28 | 36.00 | 36.27 | 35.53 | 35.61 | -1.06% | 1.43 | 1.45% |
| 2026-01-27 | 36.30 | 36.49 | 35.46 | 35.99 | -0.94% | 1.24 | 1.25% |
| 2026-01-26 | 37.43 | 37.45 | 36.08 | 36.33 | -2.94% | 2.21 | 2.19% |
| 2026-01-23 | 37.15 | 37.46 | 37.05 | 37.43 | +0.35% | 1.51 | 1.47% |
| 2026-01-22 | 37.40 | 37.70 | 37.17 | 37.30 | -0.40% | 1.25 | 1.21% |
| 2026-01-21 | 37.10 | 37.50 | 36.69 | 37.45 | +0.56% | 1.14 | 1.11% |
| 2026-01-20 | 37.65 | 37.92 | 37.16 | 37.24 | -1.59% | 1.47 | 1.42% |