高争民爆(002827)股票行情
高争民爆(002827)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-19 | 36.25 | 36.55 | 0.24 | 0.66% | 36.25 | 36.79 | 31450 | 11486.92 | 1.14% |
| 2025-12-18 | 36.53 | 36.31 | -0.40 | -1.09% | 36.30 | 36.84 | 46272 | 16903.02 | 1.68% |
| 2025-12-17 | 35.68 | 36.71 | 0.99 | 2.77% | 35.61 | 36.88 | 73830 | 26954.38 | 2.67% |
| 2025-12-16 | 36.26 | 35.72 | -0.67 | -1.84% | 35.61 | 36.42 | 40072 | 14384.02 | 1.45% |
| 2025-12-15 | 34.89 | 36.39 | 1.40 | 4.00% | 34.81 | 36.65 | 90686 | 32737.96 | 3.29% |
| 2025-12-12 | 34.71 | 34.99 | 0.28 | 0.81% | 34.71 | 35.35 | 22770 | 7974.57 | 0.83% |
| 2025-12-11 | 35.45 | 34.71 | -0.70 | -1.98% | 34.71 | 35.53 | 25343 | 8870.80 | 0.92% |
| 2025-12-10 | 34.81 | 35.41 | 0.50 | 1.43% | 34.72 | 35.49 | 25265 | 8898.83 | 0.92% |
| 2025-12-09 | 35.11 | 34.91 | -0.33 | -0.94% | 34.88 | 35.60 | 23838 | 8391.46 | 0.86% |
| 2025-12-08 | 35.30 | 35.24 | 0.16 | 0.46% | 35.14 | 35.70 | 28912 | 10238.10 | 1.05% |
| 2025-12-05 | 34.47 | 35.08 | 0.57 | 1.65% | 34.34 | 35.08 | 28993 | 10119.29 | 1.05% |
| 2025-12-04 | 35.00 | 34.51 | -0.39 | -1.12% | 34.39 | 35.15 | 21672 | 7494.07 | 0.79% |
| 2025-12-03 | 35.40 | 34.90 | -0.44 | -1.25% | 34.81 | 35.76 | 23021 | 8087.77 | 0.83% |
| 2025-12-02 | 35.50 | 35.34 | -0.32 | -0.90% | 35.15 | 35.85 | 20833 | 7379.18 | 0.75% |
| 2025-12-01 | 35.46 | 35.66 | 0.26 | 0.73% | 35.44 | 36.20 | 34245 | 12260.82 | 1.24% |
| 2025-11-28 | 34.99 | 35.47 | 0.44 | 1.26% | 34.86 | 35.55 | 23501 | 8279.37 | 0.85% |
| 2025-11-27 | 35.16 | 35.03 | -0.19 | -0.54% | 35.03 | 35.48 | 17085 | 6018.75 | 0.62% |
| 2025-11-26 | 35.23 | 35.22 | -0.13 | -0.37% | 35.12 | 35.78 | 19483 | 6901.63 | 0.71% |
| 2025-11-25 | 35.30 | 35.35 | 0.30 | 0.86% | 34.86 | 35.50 | 24768 | 8744.62 | 0.90% |
| 2025-11-24 | 34.55 | 35.05 | 0.57 | 1.65% | 34.40 | 35.25 | 32073 | 11188.44 | 1.16% |
| 2025-11-21 | 35.80 | 34.48 | -1.59 | -4.41% | 34.48 | 36.00 | 44269 | 15546.95 | 1.60% |
| 2025-11-20 | 36.10 | 36.07 | -0.03 | -0.08% | 35.79 | 36.25 | 25889 | 9318.37 | 0.94% |
| 2025-11-19 | 37.29 | 36.10 | -1.17 | -3.14% | 35.92 | 37.49 | 53830 | 19610.52 | 1.95% |
| 2025-11-18 | 38.01 | 37.27 | -1.24 | -3.22% | 37.20 | 38.29 | 61489 | 23107.38 | 2.23% |
| 2025-11-17 | 38.00 | 38.51 | 0.62 | 1.64% | 37.90 | 39.25 | 87446 | 33805.18 | 3.17% |
| 2025-11-14 | 37.56 | 37.89 | 0.10 | 0.26% | 37.35 | 38.18 | 40598 | 15332.31 | 1.47% |
| 2025-11-13 | 37.29 | 37.79 | 0.48 | 1.29% | 37.20 | 38.03 | 37542 | 14141.65 | 1.36% |
| 2025-11-12 | 38.40 | 37.31 | -1.03 | -2.69% | 37.20 | 38.40 | 51804 | 19475.57 | 1.88% |
| 2025-11-11 | 37.50 | 38.34 | 0.53 | 1.40% | 37.50 | 38.58 | 76738 | 29337.07 | 2.78% |
| 2025-11-10 | 37.32 | 37.81 | 0.50 | 1.34% | 37.01 | 38.58 | 68190 | 25776.68 | 2.47% |
| 2025-11-07 | 37.69 | 37.31 | 0.07 | 0.19% | 37.30 | 37.95 | 44352 | 16672.89 | 1.61% |
| 2025-11-06 | 37.37 | 37.24 | -0.15 | -0.40% | 36.96 | 37.37 | 30304 | 11265.64 | 1.10% |
| 2025-11-05 | 36.99 | 37.39 | 0.21 | 0.56% | 36.90 | 37.49 | 27957 | 10406.56 | 1.01% |
| 2025-11-04 | 37.46 | 37.18 | -0.36 | -0.96% | 37.07 | 37.76 | 30728 | 11487.57 | 1.11% |
| 2025-11-03 | 37.88 | 37.54 | -0.37 | -0.98% | 37.02 | 37.88 | 46675 | 17397.65 | 1.69% |
| 2025-10-31 | 36.91 | 37.91 | 1.00 | 2.71% | 36.91 | 38.40 | 83280 | 31544.33 | 3.02% |
| 2025-10-30 | 37.24 | 36.91 | -0.35 | -0.94% | 36.88 | 37.40 | 44658 | 16561.19 | 1.62% |
| 2025-10-29 | 37.51 | 37.26 | -0.16 | -0.43% | 37.07 | 37.56 | 39806 | 14819.96 | 1.44% |
| 2025-10-28 | 37.80 | 37.42 | -0.40 | -1.06% | 37.22 | 37.80 | 48194 | 18054.38 | 1.75% |
| 2025-10-27 | 38.00 | 37.82 | 0.03 | 0.08% | 37.60 | 38.12 | 41096 | 15550.21 | 1.49% |
| 2025-10-24 | 38.03 | 37.79 | -0.41 | -1.07% | 37.73 | 38.19 | 46046 | 17447.53 | 1.67% |
| 2025-10-23 | 38.55 | 38.20 | -1.30 | -3.29% | 37.72 | 38.80 | 68332 | 26004.13 | 2.48% |
| 2025-10-22 | 39.30 | 39.50 | 0.34 | 0.87% | 39.15 | 39.88 | 58800 | 23248.46 | 2.13% |
| 2025-10-21 | 38.49 | 39.16 | 0.76 | 1.98% | 38.18 | 39.26 | 45948 | 17940.89 | 1.66% |
| 2025-10-20 | 38.28 | 38.40 | 0.30 | 0.79% | 38.10 | 38.65 | 35904 | 13769.53 | 1.30% |
| 2025-10-17 | 38.62 | 38.10 | -0.70 | -1.80% | 38.05 | 39.74 | 44891 | 17407.44 | 1.63% |
| 2025-10-16 | 39.80 | 38.80 | -1.17 | -2.93% | 38.65 | 39.80 | 54546 | 21328.78 | 1.98% |
| 2025-10-15 | 39.85 | 39.97 | 0.35 | 0.88% | 39.55 | 40.44 | 55393 | 22127.08 | 2.01% |
| 2025-10-14 | 39.82 | 39.62 | -0.15 | -0.38% | 39.46 | 40.49 | 71114 | 28406.07 | 2.58% |
| 2025-10-13 | 38.48 | 39.77 | -0.10 | -0.25% | 38.08 | 39.96 | 76835 | 30227.60 | 2.78% |
| 2025-10-10 | 38.73 | 39.87 | 1.29 | 3.34% | 38.39 | 40.19 | 131542 | 52276.68 | 4.77% |
| 2025-10-09 | 38.78 | 38.58 | 0.01 | 0.03% | 38.06 | 38.78 | 49077 | 18869.87 | 1.78% |
| 2025-09-30 | 38.03 | 38.57 | 0.34 | 0.89% | 38.02 | 38.66 | 50876 | 19540.79 | 1.84% |
| 2025-09-29 | 38.29 | 38.23 | -0.06 | -0.16% | 37.45 | 38.29 | 46114 | 17488.86 | 1.67% |
| 2025-09-26 | 38.00 | 38.29 | 0.20 | 0.53% | 37.69 | 38.59 | 59343 | 22648.69 | 2.15% |
| 2025-09-25 | 38.66 | 38.09 | -0.55 | -1.42% | 38.08 | 38.95 | 67640 | 25967.83 | 2.45% |
| 2025-09-24 | 39.20 | 38.64 | -0.98 | -2.47% | 38.36 | 39.55 | 93528 | 36205.95 | 3.39% |
| 2025-09-23 | 41.43 | 39.62 | -2.39 | -5.69% | 39.11 | 41.61 | 122455 | 49287.76 | 4.44% |
| 2025-09-22 | 42.16 | 42.01 | -0.22 | -0.52% | 41.28 | 42.21 | 135980 | 56737.93 | 4.93% |
| 2025-09-19 | 40.32 | 42.23 | 1.91 | 4.74% | 40.07 | 42.24 | 228211 | 95161.70 | 8.27% |
| 2025-09-18 | 40.28 | 40.32 | -0.20 | -0.49% | 39.85 | 41.83 | 135699 | 55368.71 | 4.92% |
| 2025-09-17 | 40.36 | 40.52 | 0.18 | 0.45% | 40.05 | 40.86 | 51334 | 20782.62 | 1.86% |
| 2025-09-16 | 40.22 | 40.34 | 0.12 | 0.30% | 39.65 | 40.44 | 61264 | 24533.50 | 2.22% |
| 2025-09-15 | 40.80 | 40.22 | -0.54 | -1.32% | 40.14 | 40.80 | 51350 | 20693.31 | 1.86% |
| 2025-09-12 | 40.65 | 40.76 | 0.04 | 0.10% | 40.60 | 41.45 | 74744 | 30591.89 | 2.71% |
| 2025-09-11 | 40.55 | 40.72 | 0.30 | 0.74% | 40.05 | 40.83 | 51929 | 21052.39 | 1.88% |
| 2025-09-10 | 40.14 | 40.42 | 0.28 | 0.70% | 40.10 | 41.20 | 50467 | 20464.93 | 1.83% |
| 2025-09-09 | 41.12 | 40.14 | -0.93 | -2.26% | 40.01 | 41.14 | 55398 | 22440.95 | 2.01% |
| 2025-09-08 | 40.63 | 41.07 | 0.09 | 0.22% | 40.50 | 41.07 | 56250 | 22962.56 | 2.04% |
| 2025-09-05 | 40.80 | 40.98 | 0.03 | 0.07% | 39.89 | 41.08 | 74571 | 30208.32 | 2.70% |
| 2025-09-04 | 41.23 | 40.95 | -0.27 | -0.66% | 40.32 | 41.75 | 88516 | 36411.34 | 3.21% |
| 2025-09-03 | 41.90 | 41.22 | -0.59 | -1.41% | 41.00 | 42.26 | 77768 | 32476.82 | 2.82% |
| 2025-09-02 | 42.75 | 41.81 | -1.10 | -2.56% | 41.52 | 42.81 | 81720 | 34341.01 | 2.96% |
| 2025-09-01 | 42.50 | 42.91 | 0.40 | 0.94% | 42.35 | 43.11 | 75651 | 32348.78 | 2.74% |
| 2025-08-29 | 42.43 | 42.51 | 0.09 | 0.21% | 42.34 | 43.32 | 111105 | 47575.43 | 4.03% |
| 2025-08-28 | 42.00 | 42.42 | 0.41 | 0.98% | 41.05 | 42.55 | 103665 | 43446.59 | 3.76% |
| 2025-08-27 | 43.31 | 42.01 | -1.31 | -3.02% | 42.00 | 43.31 | 124285 | 53194.59 | 4.50% |
| 2025-08-26 | 43.86 | 43.32 | -0.65 | -1.48% | 43.17 | 43.88 | 112478 | 48866.43 | 4.08% |
| 2025-08-25 | 43.97 | 43.97 | 0.03 | 0.07% | 43.95 | 44.76 | 132533 | 58694.16 | 4.80% |
| 2025-08-22 | 44.06 | 43.94 | -0.76 | -1.70% | 43.50 | 44.10 | 146781 | 64227.92 | 5.32% |
深证大盘股票行情在线 K线走势图
高争民爆(002827)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
