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
2025-08-01	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%
2025-06-06	29.22	31.03	1.91	6.56%	29.21	32.03	283323	88337	10.27%
2025-06-05	29.40	29.12	-0.37	-1.25%	29.05	29.57	55506	16200	2.01%
2025-06-04	29.70	29.49	-0.35	-1.17%	29.30	29.89	70120	20703	2.54%
2025-06-03	29.03	29.84	0.70	2.40%	28.15	29.95	147528	43456	5.35%
2025-05-30	27.80	29.14	1.27	4.56%	27.31	29.75	159845	45919	5.79%
2025-05-29	27.79	27.87	0.18	0.65%	27.52	28.07	50135	13937	1.82%
2025-05-28	28.40	27.69	-0.71	-2.50%	27.56	28.40	45307	12618	1.64%
2025-05-27	28.49	28.40	-0.02	-0.07%	28.02	28.55	33312	9405	1.21%
2025-05-26	28.17	28.42	0.23	0.82%	28.00	28.65	31764	9014	1.15%
2025-05-23	28.60	28.19	-0.42	-1.47%	28.14	28.79	37740	10736	1.37%
2025-05-22	29.00	28.61	-0.53	-1.82%	28.55	29.20	54654	15736	1.98%
2025-05-21	28.42	29.14	0.60	2.10%	28.42	29.82	113940	33193	4.13%
2025-05-20	28.40	28.54	0.17	0.60%	28.33	28.99	59373	17033	2.15%
2025-05-19	28.00	28.37	0.52	1.87%	27.71	28.85	63314	17914	2.29%
2025-05-16	27.58	27.85	0.05	0.18%	27.57	28.17	36084	10066	1.31%
2025-05-15	27.91	27.80	-0.25	-0.89%	27.71	28.22	42477	11870	1.54%
2025-05-14	27.75	28.05	-0.85	-2.94%	27.32	28.36	93196	26048	3.38%
2025-05-13	29.42	28.90	-0.81	-2.73%	28.40	29.55	92332	26678	3.35%
2025-05-12	29.38	29.71	0.63	2.17%	28.78	30.13	120328	35497	4.36%
2025-05-09	30.17	29.08	-1.07	-3.55%	29.07	30.17	77528	22799	2.81%
2025-05-08	29.20	30.15	0.57	1.93%	28.88	30.58	127536	38113	4.62%
2025-05-07	28.94	29.58	0.75	2.60%	28.86	30.20	112236	32971	4.07%
2025-05-06	27.98	28.83	0.43	1.51%	27.80	28.97	94172	26829	3.41%
2025-04-30	28.98	28.40	-0.78	-2.67%	28.20	29.04	127315	36309	4.61%
2025-04-29	29.90	29.18	0.43	1.50%	29.13	30.80	152054	45278	5.51%
2025-04-28	28.85	28.75	0.30	1.05%	28.18	29.28	79511	22896	2.88%
2025-04-25	28.70	28.45	-0.35	-1.22%	28.31	29.37	92343	26530	3.35%
2025-04-24	28.69	28.80	-0.10	-0.35%	28.23	29.59	116703	33611	4.23%