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
2026-03-20	33.48	32.13	-1.27	-3.80%	32.10	33.67	32529	10643	1.18%
2026-03-19	34.30	33.40	-1.22	-3.52%	33.38	34.49	32043	10854	1.16%
2026-03-18	34.58	34.62	0.04	0.12%	34.00	34.72	26541	9095	0.96%
2026-03-17	34.86	34.58	-0.21	-0.60%	34.51	35.40	27548	9631	1.00%
2026-03-16	35.70	34.79	-0.99	-2.77%	34.50	35.74	48493	16901	1.76%
2026-03-13	35.33	35.78	0.48	1.36%	35.33	36.60	54036	19466	1.96%
2026-03-12	36.03	35.30	-0.72	-2.00%	35.30	36.10	36728	13049	1.33%
2026-03-11	36.38	36.02	-0.38	-1.04%	35.90	36.56	30502	11034	1.11%
2026-03-10	36.05	36.40	0.40	1.11%	36.00	36.52	24130	8758	0.87%
2026-03-09	36.39	36.00	-0.46	-1.26%	35.77	36.48	38310	13793	1.39%
2026-03-06	35.79	36.46	0.64	1.79%	35.64	36.47	34806	12628	1.26%
2026-03-05	35.96	35.82	0.45	1.27%	35.70	36.49	34901	12586	1.26%
2026-03-04	35.25	35.37	0.14	0.40%	35.11	36.17	33118	11809	1.20%
2026-03-03	36.22	35.23	-0.99	-2.73%	35.18	36.72	43450	15539	1.57%
2026-03-02	36.52	36.22	-0.50	-1.36%	36.18	37.14	36075	13139	1.31%
2026-02-27	36.38	36.72	0.17	0.47%	36.28	36.78	23529	8622	0.85%
2026-02-26	36.75	36.55	-0.23	-0.63%	36.43	37.00	25083	9187	0.91%
2026-02-25	36.32	36.78	0.46	1.27%	36.21	37.07	36624	13444	1.33%
2026-02-24	35.89	36.32	0.59	1.65%	35.70	36.44	31122	11264	1.13%
2026-02-13	36.26	35.73	-0.66	-1.81%	35.73	36.64	29905	10813	1.08%
2026-02-12	37.00	36.39	-0.70	-1.89%	36.39	37.09	35780	13142	1.30%
2026-02-11	36.51	37.09	-0.26	-0.70%	36.49	37.83	59350	22078	2.15%
2026-02-10	35.97	37.35	1.38	3.84%	35.80	37.98	57012	20935	2.07%
2026-02-09	36.12	35.97	-0.18	-0.50%	35.66	36.15	46306	16607	1.68%
2026-02-06	35.35	36.15	1.38	3.97%	35.35	36.48	75499	27200	2.74%
2026-02-05	34.60	34.77	0.10	0.29%	34.51	35.10	30846	10751	1.12%
2026-02-04	34.51	34.67	0.15	0.43%	34.31	34.85	25197	8719	0.91%
2026-02-03	34.52	34.52	0.22	0.64%	34.15	34.70	33948	11689	1.23%
2026-02-02	35.50	34.30	-0.99	-2.81%	34.30	35.74	33373	11684	1.21%
2026-01-30	35.23	35.29	0.04	0.11%	34.90	35.78	33403	11794	1.21%
2026-01-29	35.50	35.25	-0.36	-1.01%	35.11	35.81	34227	12146	1.24%
2026-01-28	36.00	35.61	-0.38	-1.06%	35.53	36.27	40094	14333	1.45%
2026-01-27	36.30	35.99	-0.34	-0.94%	35.46	36.49	34490	12371	1.25%
2026-01-26	37.43	36.33	-1.10	-2.94%	36.08	37.45	60434	22145	2.19%
2026-01-23	37.15	37.43	0.13	0.35%	37.05	37.46	40467	15073	1.47%
2026-01-22	37.40	37.30	-0.15	-0.40%	37.17	37.70	33362	12458	1.21%
2026-01-21	37.10	37.45	0.21	0.56%	36.69	37.50	30644	11403	1.11%
2026-01-20	37.65	37.24	-0.60	-1.59%	37.16	37.92	39107	14653	1.42%
2026-01-19	37.87	37.84	-0.01	-0.03%	37.41	37.96	34265	12929	1.24%
2026-01-16	37.56	37.85	0.28	0.75%	37.52	38.50	58600	22301	2.12%
2026-01-15	37.40	37.57	-0.08	-0.21%	37.35	37.88	31200	11738	1.13%
2026-01-14	38.02	37.65	-0.40	-1.05%	37.14	38.23	78855	29745	2.86%
2026-01-13	38.48	38.05	-0.50	-1.30%	37.99	38.89	56599	21694	2.05%
2026-01-12	38.94	38.55	-0.13	-0.34%	38.36	39.16	66394	25594	2.41%
2026-01-09	38.70	38.68	0.23	0.60%	38.33	38.83	64648	24923	2.34%
2026-01-08	38.08	38.45	0.37	0.97%	37.85	38.57	56434	21592	2.04%
2026-01-07	38.47	38.08	-0.42	-1.09%	37.87	38.47	55855	21295	2.02%
2026-01-06	37.50	38.50	1.06	2.83%	37.34	38.66	78928	30004	2.86%
2026-01-05	37.67	37.44	-0.29	-0.77%	37.21	37.70	62175	23229	2.25%
2025-12-31	37.52	37.73	0.12	0.32%	37.41	37.88	38715	14578	1.40%
2025-12-30	37.96	37.61	-0.73	-1.90%	37.32	37.96	63810	23964	2.31%
2025-12-29	38.80	38.34	-0.10	-0.26%	38.00	39.17	87964	33898	3.19%
2025-12-26	39.36	38.44	-1.26	-3.17%	38.30	39.59	130927	50616	4.74%
2025-12-25	42.00	39.70	-1.98	-4.75%	39.24	42.05	201178	80446	7.29%
2025-12-24	38.45	41.68	3.24	8.43%	38.26	42.18	265306	108310	9.61%
2025-12-23	37.61	38.44	0.83	2.21%	36.98	38.85	98718	37745	3.58%
2025-12-22	37.29	37.61	1.06	2.90%	37.28	38.46	98000	37093	3.55%
2025-12-19	36.25	36.55	0.24	0.66%	36.25	36.79	31450	11486	1.14%
2025-12-18	36.53	36.31	-0.40	-1.09%	36.30	36.84	46272	16903	1.68%
2025-12-17	35.68	36.71	0.99	2.77%	35.61	36.88	73830	26954	2.67%
2025-12-16	36.26	35.72	-0.67	-1.84%	35.61	36.42	40072	14384	1.45%
2025-12-15	34.89	36.39	1.40	4.00%	34.81	36.65	90686	32737	3.29%
2025-12-12	34.71	34.99	0.28	0.81%	34.71	35.35	22770	7974	0.83%