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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 38.47 | 38.72 | 37.65 | 38.12 | -3.29% | 2.60 | 2.48% |
| 2025-10-22 | 39.22 | 39.80 | 39.07 | 39.42 | +0.87% | 2.32 | 2.13% |
| 2025-10-21 | 38.41 | 39.18 | 38.10 | 39.08 | +1.98% | 1.79 | 1.66% |
| 2025-10-20 | 38.20 | 38.57 | 38.02 | 38.32 | +0.79% | 1.38 | 1.30% |
| 2025-10-17 | 38.54 | 39.66 | 37.97 | 38.02 | -1.80% | 1.74 | 1.63% |
| 2025-10-16 | 39.72 | 39.72 | 38.57 | 38.72 | -2.93% | 2.13 | 1.98% |
| 2025-10-15 | 39.77 | 40.36 | 39.47 | 39.89 | +0.88% | 2.21 | 2.01% |
| 2025-10-14 | 39.74 | 40.41 | 39.38 | 39.54 | -0.38% | 2.84 | 2.58% |
| 2025-10-13 | 38.40 | 39.88 | 38.00 | 39.69 | -0.25% | 3.02 | 2.78% |
| 2025-10-10 | 38.65 | 40.11 | 38.31 | 39.79 | +3.34% | 5.23 | 4.77% |
| 2025-10-09 | 38.70 | 38.70 | 37.98 | 38.50 | +0.03% | 1.89 | 1.78% |
| 2025-09-30 | 37.95 | 38.58 | 37.94 | 38.49 | +0.89% | 1.95 | 1.84% |
| 2025-09-29 | 38.21 | 38.21 | 37.38 | 38.15 | -0.16% | 1.75 | 1.67% |
| 2025-09-26 | 37.93 | 38.51 | 37.62 | 38.21 | +0.53% | 2.26 | 2.15% |
| 2025-09-25 | 38.58 | 38.87 | 38.00 | 38.01 | -1.42% | 2.60 | 2.45% |
| 2025-09-24 | 39.12 | 39.47 | 38.28 | 38.56 | -2.47% | 3.62 | 3.39% |
| 2025-09-23 | 41.35 | 41.53 | 39.03 | 39.54 | -5.69% | 4.93 | 4.44% |
| 2025-09-22 | 42.08 | 42.13 | 41.20 | 41.93 | -0.52% | 5.67 | 4.93% |
| 2025-09-19 | 40.24 | 42.16 | 39.99 | 42.15 | +4.74% | 9.52 | 8.27% |
| 2025-09-18 | 40.20 | 41.75 | 39.77 | 40.24 | -0.49% | 5.54 | 4.92% |