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
2026-06-16	26.02	26.08	0.05	0.19%	25.68	26.24	30132	7835	1.09%
2026-06-15	26.25	26.03	0.03	0.12%	25.76	26.25	29180	7594	1.06%
2026-06-12	25.40	26.00	0.61	2.40%	25.27	26.10	31849	8203	1.15%
2026-06-11	25.13	25.39	0.07	0.28%	24.88	25.65	27898	7066	1.01%
2026-06-10	26.06	25.32	-0.76	-2.91%	24.81	26.06	46605	11804	1.69%
2026-06-09	26.81	26.08	-0.59	-2.21%	25.92	26.97	31598	8259	1.14%
2026-06-08	27.64	26.81	-1.27	-4.52%	26.50	27.97	34333	9307	1.24%
2026-06-05	27.31	28.08	0.65	2.37%	27.30	28.68	44984	12633	1.63%
2026-06-04	28.00	27.43	-0.20	-0.72%	27.23	28.46	30874	8542	1.12%
2026-06-03	28.00	27.63	-0.26	-0.93%	27.52	28.79	27806	7818	1.01%
2026-06-02	28.46	27.89	-0.56	-1.97%	27.29	28.56	33413	9273	1.21%
2026-06-01	28.35	28.45	0.11	0.39%	28.00	28.62	22063	6264	0.80%
2026-05-29	29.22	28.34	-0.84	-2.88%	28.20	29.39	31792	9066	1.15%
2026-05-28	29.67	29.18	-0.57	-1.92%	28.73	30.08	29492	8643	1.07%
2026-05-27	30.68	29.75	-0.93	-3.03%	29.71	30.98	32428	9750	1.17%
2026-05-26	30.42	30.68	0.10	0.33%	30.03	30.85	29408	8963	1.07%
2026-05-25	30.51	30.58	0.08	0.26%	30.26	30.95	23663	7215	0.86%
2026-05-22	30.30	30.50	0.52	1.73%	29.70	30.76	30709	9306	1.11%
2026-05-21	30.66	29.98	-0.78	-2.54%	29.90	31.08	35373	10775	1.28%
2026-05-20	31.23	30.76	-0.70	-2.23%	30.58	31.43	28132	8669	1.02%
2026-05-19	30.96	31.46	0.37	1.19%	30.63	31.67	33100	10309	1.20%
2026-05-18	31.58	31.09	-0.63	-1.99%	30.95	31.86	28607	8967	1.04%
2026-05-15	31.87	31.72	-0.12	-0.38%	31.60	32.53	31637	10156	1.15%
2026-05-14	32.69	31.84	-0.89	-2.72%	31.66	32.70	41378	13254	1.50%
2026-05-13	32.62	32.73	-0.23	-0.70%	32.44	33.14	41182	13463	1.49%
2026-05-12	33.70	32.96	0.06	0.18%	32.66	33.80	55443	18450	2.01%
2026-05-11	33.23	32.90	-0.31	-0.93%	32.43	33.59	57512	18947	2.08%
2026-05-08	31.51	33.21	1.88	6.00%	31.15	33.90	116232	38368	4.21%
2026-05-07	30.46	31.33	0.96	3.16%	30.28	31.86	65097	20341	2.36%
2026-05-06	30.41	30.37	0.17	0.56%	29.80	30.82	40034	12121	1.45%
2026-04-30	30.60	30.20	-0.43	-1.40%	30.01	30.78	38448	11628	1.39%
2026-04-29	30.79	30.63	-0.12	-0.39%	30.55	31.21	26432	8157	0.96%
2026-04-28	31.02	30.75	-1.47	-4.56%	30.56	31.91	48487	15023	1.76%
2026-04-27	31.98	32.22	0.38	1.19%	30.19	32.22	49564	15402	1.80%
2026-04-24	31.66	31.84	0.04	0.13%	31.62	32.12	21156	6749	0.77%
2026-04-23	32.38	31.80	-0.59	-1.82%	31.71	32.56	22262	7126	0.81%
2026-04-22	32.25	32.39	-0.02	-0.06%	32.11	32.48	16782	5422	0.61%
2026-04-21	32.50	32.41	-0.21	-0.64%	32.23	32.68	17072	5528	0.62%
2026-04-20	32.64	32.62	-0.04	-0.12%	32.47	32.80	17068	5565	0.62%
2026-04-17	32.61	32.66	-0.08	-0.24%	32.40	32.84	20012	6521	0.73%
2026-04-16	32.20	32.74	0.56	1.74%	31.94	32.80	27164	8816	0.98%
2026-04-15	32.10	32.18	0.13	0.41%	32.10	32.58	26724	8636	0.97%
2026-04-14	32.10	32.05	-0.02	-0.06%	31.80	32.33	24154	7723	0.88%
2026-04-13	32.36	32.07	-0.54	-1.66%	31.94	32.40	26004	8353	0.94%
2026-04-10	32.70	32.61	-0.05	-0.15%	32.54	33.08	23906	7832	0.87%
2026-04-09	33.75	32.66	-1.09	-3.23%	32.52	33.75	30576	10052	1.11%
2026-04-08	33.22	33.75	0.78	2.37%	33.22	33.85	28619	9626	1.04%
2026-04-07	33.28	32.97	-0.06	-0.18%	32.56	33.28	21831	7173	0.79%
2026-04-03	34.06	33.03	-1.03	-3.02%	33.03	34.18	29477	9844	1.07%
2026-04-02	34.11	34.06	-0.04	-0.12%	33.54	34.27	36777	12526	1.33%
2026-04-01	33.33	34.10	1.19	3.62%	33.22	35.20	67210	22963	2.44%
2026-03-31	32.50	32.91	0.33	1.01%	32.40	33.45	32858	10879	1.19%
2026-03-30	31.80	32.58	0.46	1.43%	31.70	32.65	25374	8205	0.92%
2026-03-27	31.47	32.12	0.42	1.32%	31.23	32.20	21300	6806	0.77%
2026-03-26	31.88	31.70	-0.19	-0.60%	31.54	32.24	20538	6536	0.74%
2026-03-25	31.29	31.89	0.61	1.95%	31.10	31.93	21994	6959	0.80%
2026-03-24	30.88	31.28	1.02	3.37%	30.30	31.28	34083	10512	1.23%
2026-03-23	31.66	30.26	-1.87	-5.82%	30.03	31.78	45691	14104	1.66%
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%