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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 40.28 | 40.78 | 39.97 | 40.44 | +0.45% | 2.08 | 1.86% |
| 2025-09-16 | 40.14 | 40.36 | 39.57 | 40.26 | +0.30% | 2.45 | 2.22% |
| 2025-09-15 | 40.72 | 40.72 | 40.06 | 40.14 | -1.32% | 2.07 | 1.86% |
| 2025-09-12 | 40.57 | 41.37 | 40.52 | 40.68 | +0.10% | 3.06 | 2.71% |
| 2025-09-11 | 40.47 | 40.75 | 39.97 | 40.64 | +0.74% | 2.11 | 1.88% |
| 2025-09-10 | 40.06 | 41.12 | 40.02 | 40.34 | +0.70% | 2.05 | 1.83% |
| 2025-09-09 | 41.04 | 41.06 | 39.93 | 40.06 | -2.26% | 2.24 | 2.01% |
| 2025-09-08 | 40.55 | 40.99 | 40.42 | 40.99 | +0.22% | 2.30 | 2.04% |
| 2025-09-05 | 40.72 | 41.00 | 39.81 | 40.90 | +0.07% | 3.02 | 2.70% |
| 2025-09-04 | 41.15 | 41.67 | 40.24 | 40.87 | -0.66% | 3.64 | 3.21% |
| 2025-09-03 | 41.82 | 42.18 | 40.92 | 41.14 | -1.41% | 3.25 | 2.82% |
| 2025-09-02 | 42.67 | 42.73 | 41.44 | 41.73 | -2.56% | 3.43 | 2.96% |
| 2025-09-01 | 42.42 | 43.02 | 42.27 | 42.83 | +0.94% | 3.23 | 2.74% |
| 2025-08-29 | 42.35 | 43.23 | 42.26 | 42.43 | +0.21% | 4.76 | 4.03% |
| 2025-08-28 | 41.92 | 42.47 | 40.97 | 42.34 | +0.98% | 4.34 | 3.76% |
| 2025-08-27 | 43.22 | 43.22 | 41.92 | 41.93 | -3.02% | 5.32 | 4.50% |
| 2025-08-26 | 43.77 | 43.79 | 43.08 | 43.23 | -1.48% | 4.89 | 4.08% |
| 2025-08-25 | 43.88 | 44.67 | 43.86 | 43.88 | +0.07% | 5.87 | 4.80% |
| 2025-08-22 | 43.97 | 44.01 | 43.41 | 43.85 | -1.70% | 6.42 | 5.32% |
| 2025-08-21 | 45.67 | 46.21 | 44.51 | 44.61 | -0.71% | 8.10 | 6.47% |