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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 36.53 | 36.84 | 36.30 | 36.31 | -1.09% | 1.69 | 1.68% |
| 2025-12-17 | 35.68 | 36.88 | 35.61 | 36.71 | +2.77% | 2.70 | 2.67% |
| 2025-12-16 | 36.26 | 36.42 | 35.61 | 35.72 | -1.84% | 1.44 | 1.45% |
| 2025-12-15 | 34.89 | 36.65 | 34.81 | 36.39 | +4.00% | 3.27 | 3.29% |
| 2025-12-12 | 34.71 | 35.35 | 34.71 | 34.99 | +0.81% | 0.80 | 0.82% |
| 2025-12-11 | 35.45 | 35.53 | 34.71 | 34.71 | -1.98% | 0.89 | 0.92% |
| 2025-12-10 | 34.81 | 35.49 | 34.72 | 35.41 | +1.43% | 0.89 | 0.92% |
| 2025-12-09 | 35.11 | 35.60 | 34.88 | 34.91 | -0.94% | 0.84 | 0.86% |
| 2025-12-08 | 35.30 | 35.70 | 35.14 | 35.24 | +0.46% | 1.02 | 1.05% |
| 2025-12-05 | 34.47 | 35.08 | 34.34 | 35.08 | +1.65% | 1.01 | 1.05% |
| 2025-12-04 | 35.00 | 35.15 | 34.39 | 34.51 | -1.12% | 0.75 | 0.79% |
| 2025-12-03 | 35.40 | 35.76 | 34.81 | 34.90 | -1.25% | 0.81 | 0.83% |
| 2025-12-02 | 35.50 | 35.85 | 35.15 | 35.34 | -0.90% | 0.74 | 0.75% |
| 2025-12-01 | 35.46 | 36.20 | 35.44 | 35.66 | +0.73% | 1.23 | 1.24% |
| 2025-11-28 | 34.92 | 35.48 | 34.79 | 35.40 | +1.26% | 0.83 | 0.85% |
| 2025-11-27 | 35.09 | 35.41 | 34.96 | 34.96 | -0.54% | 0.60 | 0.62% |
| 2025-11-26 | 35.16 | 35.71 | 35.05 | 35.15 | -0.37% | 0.69 | 0.71% |
| 2025-11-25 | 35.23 | 35.43 | 34.79 | 35.28 | +0.86% | 0.87 | 0.90% |
| 2025-11-24 | 34.48 | 35.18 | 34.33 | 34.98 | +1.65% | 1.12 | 1.16% |
| 2025-11-21 | 35.73 | 35.93 | 34.41 | 34.41 | -4.41% | 1.55 | 1.60% |