高争民爆 (002827) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	40.22	40.34	0.12	0.30%	39.65	40.44	61264	24533	2.22%
2025-09-15	40.80	40.22	-0.54	-1.32%	40.14	40.80	51350	20693	1.86%
2025-09-12	40.65	40.76	0.04	0.10%	40.60	41.45	74744	30591	2.71%
2025-09-11	40.55	40.72	0.30	0.74%	40.05	40.83	51929	21052	1.88%
2025-09-10	40.14	40.42	0.28	0.70%	40.10	41.20	50467	20464	1.83%
2025-09-09	41.12	40.14	-0.93	-2.26%	40.01	41.14	55398	22440	2.01%
2025-09-08	40.63	41.07	0.09	0.22%	40.50	41.07	56250	22962	2.04%
2025-09-05	40.80	40.98	0.03	0.07%	39.89	41.08	74571	30208	2.70%
2025-09-04	41.23	40.95	-0.27	-0.66%	40.32	41.75	88516	36411	3.21%
2025-09-03	41.90	41.22	-0.59	-1.41%	41.00	42.26	77768	32476	2.82%
2025-09-02	42.75	41.81	-1.10	-2.56%	41.52	42.81	81720	34341	2.96%
2025-09-01	42.50	42.91	0.40	0.94%	42.35	43.11	75651	32348	2.74%
2025-08-29	42.43	42.51	0.09	0.21%	42.34	43.32	111105	47575	4.03%
2025-08-28	42.00	42.42	0.41	0.98%	41.05	42.55	103665	43446	3.76%
2025-08-27	43.31	42.01	-1.31	-3.02%	42.00	43.31	124285	53194	4.50%
2025-08-26	43.86	43.32	-0.65	-1.48%	43.17	43.88	112478	48866	4.08%
2025-08-25	43.97	43.97	0.03	0.07%	43.95	44.76	132533	58694	4.80%
2025-08-22	44.06	43.94	-0.76	-1.70%	43.50	44.10	146781	64227	5.32%
2025-08-21	45.76	44.70	-0.32	-0.71%	44.60	46.30	178441	80996	6.47%
2025-08-20	45.20	45.02	-0.67	-1.47%	44.23	45.38	134678	60258	4.88%
2025-08-19	45.20	45.69	0.18	0.40%	44.75	46.14	186084	84689	6.74%
2025-08-18	44.48	45.51	1.01	2.27%	44.26	45.92	177653	80366	6.44%
2025-08-15	44.00	44.50	0.10	0.23%	43.44	44.50	153735	67502	5.57%
2025-08-14	45.28	44.40	-1.06	-2.33%	44.39	46.01	159967	72436	5.80%
2025-08-13	45.50	45.46	-0.17	-0.37%	45.28	45.86	128664	58600	4.66%
2025-08-12	46.71	45.63	-1.08	-2.31%	45.20	46.86	163936	74977	5.94%
2025-08-11	48.00	46.71	-0.62	-1.31%	45.53	48.00	205283	95610	7.44%
2025-08-08	45.01	47.33	1.96	4.32%	44.70	48.00	343563	160283	12.45%
2025-08-07	45.90	45.37	-0.69	-1.50%	44.79	46.14	178644	80899	6.47%
2025-08-06	46.70	46.06	-0.95	-2.02%	45.99	47.06	181544	84047	6.58%
2025-08-05	46.50	47.01	0.52	1.12%	46.08	47.57	212137	99352	7.69%
2025-08-04	46.55	46.49	-0.05	-0.11%	46.24	47.49	183460	85795	6.65%
2025-08-01	49.00	46.54	-3.78	-7.51%	46.50	49.19	300429	141851	10.89%
2025-07-31	51.71	50.32	-2.29	-4.35%	49.61	53.49	348864	177767	12.64%
2025-07-30	51.80	52.61	-0.97	-1.81%	51.65	56.05	460529	247818	16.69%
2025-07-29	49.31	53.58	4.27	8.66%	49.30	54.24	531309	275019	19.25%
2025-07-28	48.56	49.31	-4.65	-8.62%	48.56	52.44	468198	233811	16.96%
2025-07-25	56.00	53.96	-2.55	-4.51%	53.32	61.90	726308	413785	26.32%
2025-07-24	55.08	56.51	5.14	10.01%	53.00	56.51	599901	332693	21.74%
2025-07-23	51.37	51.37	4.67	10.00%	51.37	51.37	8578	4406	0.31%
2025-07-22	46.70	46.70	4.25	10.01%	46.70	46.70	3854	1800	0.14%
2025-07-21	42.45	42.45	3.86	10.00%	42.45	42.45	29608	12568	1.07%
2025-07-18	39.99	38.59	-1.40	-3.50%	37.80	40.32	171507	66752	6.21%
2025-07-17	38.13	39.99	1.90	4.99%	38.13	41.00	228492	90848	8.28%
2025-07-16	40.88	38.09	-1.96	-4.89%	37.00	41.33	236490	92097	8.57%
2025-07-15	39.00	40.05	0.85	2.17%	39.00	40.56	142444	56795	5.16%
2025-07-14	38.40	39.20	0.90	2.35%	38.00	41.20	186966	73546	6.77%
2025-07-11	37.07	38.30	1.04	2.79%	36.73	38.99	146402	55347	5.30%
2025-07-10	35.20	37.26	2.04	5.79%	34.71	37.61	196706	71793	7.13%
2025-07-09	35.65	35.22	-0.54	-1.51%	34.88	36.07	86746	30760	3.14%
2025-07-08	35.56	35.76	0.21	0.59%	35.19	36.41	129199	46217	4.68%
2025-07-07	33.79	35.55	1.95	5.80%	33.57	36.31	198773	69760	7.20%
2025-07-04	32.53	33.60	1.08	3.32%	31.91	34.95	121007	40214	4.38%
2025-07-03	32.98	32.52	-0.66	-1.99%	32.35	33.22	62568	20384	2.27%
2025-07-02	33.15	33.18	0.21	0.64%	33.02	34.34	79884	26805	2.89%
2025-07-01	32.75	32.97	0.19	0.58%	32.38	33.10	63178	20730	2.29%
2025-06-30	32.00	32.78	-1.16	-3.42%	30.60	32.97	131230	41807	4.75%
2025-06-27	33.90	33.94	0.06	0.18%	33.70	35.45	104429	35892	3.78%
2025-06-26	34.50	33.88	-0.51	-1.48%	33.60	35.50	114841	39572	4.16%
2025-06-25	34.20	34.39	0.15	0.44%	33.50	34.64	99748	34086	3.61%
2025-06-24	33.40	34.24	0.57	1.69%	33.40	34.69	115076	39333	4.17%
2025-06-23	33.08	33.67	1.07	3.28%	32.80	34.21	114802	38675	4.16%
2025-06-20	32.19	32.60	0.72	2.26%	31.62	33.33	117717	38469	4.27%
2025-06-19	32.13	31.88	-1.27	-3.83%	31.31	33.45	180816	58305	6.55%
2025-06-18	36.53	33.15	-3.68	-9.99%	33.15	36.53	195036	66469	7.07%
2025-06-17	35.02	36.83	1.39	3.92%	35.02	37.83	200661	73131	7.27%
2025-06-16	33.45	35.44	2.96	9.11%	33.01	35.55	188600	65461	6.83%
2025-06-13	32.36	32.56	0.21	0.65%	31.90	33.29	106830	34807	3.87%
2025-06-12	31.60	32.35	0.50	1.57%	31.59	32.98	98149	31824	3.56%
2025-06-11	31.65	31.85	0.20	0.63%	31.55	32.28	71782	22888	2.60%
2025-06-10	32.00	31.65	-0.61	-1.89%	31.30	32.18	114394	36261	4.14%
2025-06-09	30.75	32.26	1.23	3.96%	30.70	32.75	221066	69905	8.01%