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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 36.03 | 36.18 | 35.72 | 36.00 | -0.08% | 0.93 | 0.94% |
| 2025-11-19 | 37.22 | 37.42 | 35.85 | 36.03 | -3.14% | 1.96 | 1.95% |
| 2025-11-18 | 37.94 | 38.21 | 37.13 | 37.20 | -3.22% | 2.31 | 2.23% |
| 2025-11-17 | 37.93 | 39.17 | 37.83 | 38.43 | +1.64% | 3.38 | 3.17% |
| 2025-11-14 | 37.49 | 38.10 | 37.28 | 37.82 | +0.26% | 1.53 | 1.47% |
| 2025-11-13 | 37.22 | 37.95 | 37.13 | 37.72 | +1.29% | 1.41 | 1.36% |
| 2025-11-12 | 38.32 | 38.32 | 37.13 | 37.24 | -2.69% | 1.95 | 1.88% |
| 2025-11-11 | 37.43 | 38.50 | 37.43 | 38.26 | +1.40% | 2.93 | 2.78% |
| 2025-11-10 | 37.25 | 38.50 | 36.94 | 37.74 | +1.34% | 2.58 | 2.47% |
| 2025-11-07 | 37.62 | 37.88 | 37.23 | 37.24 | +0.19% | 1.67 | 1.61% |
| 2025-11-06 | 37.30 | 37.30 | 36.89 | 37.17 | -0.40% | 1.13 | 1.10% |
| 2025-11-05 | 36.92 | 37.42 | 36.83 | 37.32 | +0.56% | 1.04 | 1.01% |
| 2025-11-04 | 37.39 | 37.69 | 37.00 | 37.11 | -0.96% | 1.15 | 1.11% |
| 2025-11-03 | 37.81 | 37.81 | 36.95 | 37.47 | -0.98% | 1.74 | 1.69% |
| 2025-10-31 | 36.84 | 38.32 | 36.84 | 37.84 | +2.71% | 3.15 | 3.02% |
| 2025-10-30 | 37.17 | 37.33 | 36.81 | 36.84 | -0.94% | 1.66 | 1.62% |
| 2025-10-29 | 37.44 | 37.49 | 37.00 | 37.19 | -0.43% | 1.48 | 1.44% |
| 2025-10-28 | 37.73 | 37.73 | 37.15 | 37.35 | -1.06% | 1.81 | 1.75% |
| 2025-10-27 | 37.93 | 38.04 | 37.53 | 37.75 | +0.08% | 1.56 | 1.49% |
| 2025-10-24 | 37.95 | 38.11 | 37.66 | 37.72 | -1.07% | 1.74 | 1.67% |