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 |
|---|
| 2025-08-01 | 49.00 | 46.54 | -3.78 | -7.51% | 46.50 | 49.19 | 300429 | 141851.83 | 10.89% |
| 2025-07-31 | 51.71 | 50.32 | -2.29 | -4.35% | 49.61 | 53.49 | 348864 | 177767.44 | 12.64% |
| 2025-07-30 | 51.80 | 52.61 | -0.97 | -1.81% | 51.65 | 56.05 | 460529 | 247818.06 | 16.69% |
| 2025-07-29 | 49.31 | 53.58 | 4.27 | 8.66% | 49.30 | 54.24 | 531309 | 275019.09 | 19.25% |
| 2025-07-28 | 48.56 | 49.31 | -4.65 | -8.62% | 48.56 | 52.44 | 468198 | 233811.69 | 16.96% |
| 2025-07-25 | 56.00 | 53.96 | -2.55 | -4.51% | 53.32 | 61.90 | 726308 | 413785.41 | 26.32% |
| 2025-07-24 | 55.08 | 56.51 | 5.14 | 10.01% | 53.00 | 56.51 | 599901 | 332693.59 | 21.74% |
| 2025-07-23 | 51.37 | 51.37 | 4.67 | 10.00% | 51.37 | 51.37 | 8578 | 4406.78 | 0.31% |
| 2025-07-22 | 46.70 | 46.70 | 4.25 | 10.01% | 46.70 | 46.70 | 3854 | 1800.05 | 0.14% |
| 2025-07-21 | 42.45 | 42.45 | 3.86 | 10.00% | 42.45 | 42.45 | 29608 | 12568.81 | 1.07% |
| 2025-07-18 | 39.99 | 38.59 | -1.40 | -3.50% | 37.80 | 40.32 | 171507 | 66752.52 | 6.21% |
| 2025-07-17 | 38.13 | 39.99 | 1.90 | 4.99% | 38.13 | 41.00 | 228492 | 90848.02 | 8.28% |
| 2025-07-16 | 40.88 | 38.09 | -1.96 | -4.89% | 37.00 | 41.33 | 236490 | 92097.47 | 8.57% |
| 2025-07-15 | 39.00 | 40.05 | 0.85 | 2.17% | 39.00 | 40.56 | 142444 | 56795.96 | 5.16% |
| 2025-07-14 | 38.40 | 39.20 | 0.90 | 2.35% | 38.00 | 41.20 | 186966 | 73546.93 | 6.77% |
| 2025-07-11 | 37.07 | 38.30 | 1.04 | 2.79% | 36.73 | 38.99 | 146402 | 55347.15 | 5.30% |
| 2025-07-10 | 35.20 | 37.26 | 2.04 | 5.79% | 34.71 | 37.61 | 196706 | 71793.22 | 7.13% |
| 2025-07-09 | 35.65 | 35.22 | -0.54 | -1.51% | 34.88 | 36.07 | 86746 | 30760.88 | 3.14% |
| 2025-07-08 | 35.56 | 35.76 | 0.21 | 0.59% | 35.19 | 36.41 | 129199 | 46217.57 | 4.68% |
| 2025-07-07 | 33.79 | 35.55 | 1.95 | 5.80% | 33.57 | 36.31 | 198773 | 69760.41 | 7.20% |
| 2025-07-04 | 32.53 | 33.60 | 1.08 | 3.32% | 31.91 | 34.95 | 121007 | 40214.29 | 4.38% |
| 2025-07-03 | 32.98 | 32.52 | -0.66 | -1.99% | 32.35 | 33.22 | 62568 | 20384.64 | 2.27% |
| 2025-07-02 | 33.15 | 33.18 | 0.21 | 0.64% | 33.02 | 34.34 | 79884 | 26805.51 | 2.89% |
| 2025-07-01 | 32.75 | 32.97 | 0.19 | 0.58% | 32.38 | 33.10 | 63178 | 20730.21 | 2.29% |
| 2025-06-30 | 32.00 | 32.78 | -1.16 | -3.42% | 30.60 | 32.97 | 131230 | 41807.79 | 4.75% |
| 2025-06-27 | 33.90 | 33.94 | 0.06 | 0.18% | 33.70 | 35.45 | 104429 | 35892.34 | 3.78% |
| 2025-06-26 | 34.50 | 33.88 | -0.51 | -1.48% | 33.60 | 35.50 | 114841 | 39572.31 | 4.16% |
| 2025-06-25 | 34.20 | 34.39 | 0.15 | 0.44% | 33.50 | 34.64 | 99748 | 34086.73 | 3.61% |
| 2025-06-24 | 33.40 | 34.24 | 0.57 | 1.69% | 33.40 | 34.69 | 115076 | 39333.41 | 4.17% |
| 2025-06-23 | 33.08 | 33.67 | 1.07 | 3.28% | 32.80 | 34.21 | 114802 | 38675.86 | 4.16% |
| 2025-06-20 | 32.19 | 32.60 | 0.72 | 2.26% | 31.62 | 33.33 | 117717 | 38469.95 | 4.27% |
| 2025-06-19 | 32.13 | 31.88 | -1.27 | -3.83% | 31.31 | 33.45 | 180816 | 58305.72 | 6.55% |
| 2025-06-18 | 36.53 | 33.15 | -3.68 | -9.99% | 33.15 | 36.53 | 195036 | 66469.88 | 7.07% |
| 2025-06-17 | 35.02 | 36.83 | 1.39 | 3.92% | 35.02 | 37.83 | 200661 | 73131.16 | 7.27% |
| 2025-06-16 | 33.45 | 35.44 | 2.96 | 9.11% | 33.01 | 35.55 | 188600 | 65461.34 | 6.83% |
| 2025-06-13 | 32.36 | 32.56 | 0.21 | 0.65% | 31.90 | 33.29 | 106830 | 34807.70 | 3.87% |
| 2025-06-12 | 31.60 | 32.35 | 0.50 | 1.57% | 31.59 | 32.98 | 98149 | 31824.43 | 3.56% |
| 2025-06-11 | 31.65 | 31.85 | 0.20 | 0.63% | 31.55 | 32.28 | 71782 | 22888.89 | 2.60% |
| 2025-06-10 | 32.00 | 31.65 | -0.61 | -1.89% | 31.30 | 32.18 | 114394 | 36261.81 | 4.14% |
| 2025-06-09 | 30.75 | 32.26 | 1.23 | 3.96% | 30.70 | 32.75 | 221066 | 69905.00 | 8.01% |
| 2025-06-06 | 29.22 | 31.03 | 1.91 | 6.56% | 29.21 | 32.03 | 283323 | 88337.29 | 10.27% |
| 2025-06-05 | 29.40 | 29.12 | -0.37 | -1.25% | 29.05 | 29.57 | 55506 | 16200.37 | 2.01% |
| 2025-06-04 | 29.70 | 29.49 | -0.35 | -1.17% | 29.30 | 29.89 | 70120 | 20703.73 | 2.54% |
| 2025-06-03 | 29.03 | 29.84 | 0.70 | 2.40% | 28.15 | 29.95 | 147528 | 43456.29 | 5.35% |
| 2025-05-30 | 27.80 | 29.14 | 1.27 | 4.56% | 27.31 | 29.75 | 159845 | 45919.50 | 5.79% |
| 2025-05-29 | 27.79 | 27.87 | 0.18 | 0.65% | 27.52 | 28.07 | 50135 | 13937.29 | 1.82% |
| 2025-05-28 | 28.40 | 27.69 | -0.71 | -2.50% | 27.56 | 28.40 | 45307 | 12618.37 | 1.64% |
| 2025-05-27 | 28.49 | 28.40 | -0.02 | -0.07% | 28.02 | 28.55 | 33312 | 9405.35 | 1.21% |
| 2025-05-26 | 28.17 | 28.42 | 0.23 | 0.82% | 28.00 | 28.65 | 31764 | 9014.29 | 1.15% |
| 2025-05-23 | 28.60 | 28.19 | -0.42 | -1.47% | 28.14 | 28.79 | 37740 | 10736.55 | 1.37% |
| 2025-05-22 | 29.00 | 28.61 | -0.53 | -1.82% | 28.55 | 29.20 | 54654 | 15736.60 | 1.98% |
| 2025-05-21 | 28.42 | 29.14 | 0.60 | 2.10% | 28.42 | 29.82 | 113940 | 33193.05 | 4.13% |
| 2025-05-20 | 28.40 | 28.54 | 0.17 | 0.60% | 28.33 | 28.99 | 59373 | 17033.03 | 2.15% |
| 2025-05-19 | 28.00 | 28.37 | 0.52 | 1.87% | 27.71 | 28.85 | 63314 | 17914.56 | 2.29% |
| 2025-05-16 | 27.58 | 27.85 | 0.05 | 0.18% | 27.57 | 28.17 | 36084 | 10066.82 | 1.31% |
| 2025-05-15 | 27.91 | 27.80 | -0.25 | -0.89% | 27.71 | 28.22 | 42477 | 11870.00 | 1.54% |
| 2025-05-14 | 27.75 | 28.05 | -0.85 | -2.94% | 27.32 | 28.36 | 93196 | 26048.87 | 3.38% |
| 2025-05-13 | 29.42 | 28.90 | -0.81 | -2.73% | 28.40 | 29.55 | 92332 | 26678.00 | 3.35% |
| 2025-05-12 | 29.38 | 29.71 | 0.63 | 2.17% | 28.78 | 30.13 | 120328 | 35497.58 | 4.36% |
| 2025-05-09 | 30.17 | 29.08 | -1.07 | -3.55% | 29.07 | 30.17 | 77528 | 22799.19 | 2.81% |
| 2025-05-08 | 29.20 | 30.15 | 0.57 | 1.93% | 28.88 | 30.58 | 127536 | 38113.23 | 4.62% |
| 2025-05-07 | 28.94 | 29.58 | 0.75 | 2.60% | 28.86 | 30.20 | 112236 | 32971.58 | 4.07% |
| 2025-05-06 | 27.98 | 28.83 | 0.43 | 1.51% | 27.80 | 28.97 | 94172 | 26829.61 | 3.41% |
| 2025-04-30 | 28.98 | 28.40 | -0.78 | -2.67% | 28.20 | 29.04 | 127315 | 36309.46 | 4.61% |
| 2025-04-29 | 29.90 | 29.18 | 0.43 | 1.50% | 29.13 | 30.80 | 152054 | 45278.19 | 5.51% |
| 2025-04-28 | 28.85 | 28.75 | 0.30 | 1.05% | 28.18 | 29.28 | 79511 | 22896.10 | 2.88% |
| 2025-04-25 | 28.70 | 28.45 | -0.35 | -1.22% | 28.31 | 29.37 | 92343 | 26530.47 | 3.35% |
| 2025-04-24 | 28.69 | 28.80 | -0.10 | -0.35% | 28.23 | 29.59 | 116703 | 33611.52 | 4.23% |
| 2025-04-23 | 27.50 | 28.90 | 1.36 | 4.94% | 27.24 | 29.99 | 177755 | 50969.93 | 6.44% |
| 2025-04-22 | 26.53 | 27.54 | 0.81 | 3.03% | 26.53 | 27.94 | 103586 | 28299.97 | 3.75% |
| 2025-04-21 | 26.72 | 26.73 | -0.02 | -0.07% | 26.41 | 26.98 | 52934 | 14135.51 | 1.92% |
| 2025-04-18 | 26.10 | 26.75 | 0.63 | 2.41% | 26.00 | 27.51 | 99167 | 26725.47 | 3.59% |
| 2025-04-17 | 26.34 | 26.12 | -0.28 | -1.06% | 26.07 | 26.58 | 41578 | 10919.32 | 1.51% |
| 2025-04-16 | 26.70 | 26.40 | -0.52 | -1.93% | 26.12 | 26.87 | 62868 | 16633.81 | 2.28% |
| 2025-04-15 | 26.06 | 26.92 | 0.72 | 2.75% | 25.95 | 26.98 | 96412 | 25597.89 | 3.49% |
| 2025-04-14 | 25.80 | 26.20 | 0.43 | 1.67% | 25.70 | 26.50 | 73956 | 19294.60 | 2.68% |
| 2025-04-11 | 25.72 | 25.77 | -0.20 | -0.77% | 25.48 | 26.15 | 71023 | 18341.25 | 2.57% |
| 2025-04-10 | 25.39 | 25.97 | 0.44 | 1.72% | 25.00 | 26.39 | 122875 | 31758.08 | 4.45% |
| 2025-04-09 | 23.57 | 25.53 | 1.89 | 7.99% | 21.88 | 25.89 | 117780 | 28577.87 | 4.27% |
| 2025-04-08 | 22.98 | 23.64 | 0.55 | 2.38% | 22.93 | 24.10 | 73495 | 17255.00 | 2.66% |
深证大盘股票行情在线 K线走势图
