高争民爆（002827）历史行情

以下为高争民爆近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	55.500	59.590	60.500	54.120	3.740	6.697%	1,973.71万	11.30亿	7.151%
2026-10-08	58.720	55.850	59.440	54.790	-3.150	-5.339%	17.29万	0.00亿	0.000%
2026-10-07	61.990	59.000	63.410	57.700	-3.040	-4.900%	2,335.67万	14.01亿	8.463%
2026-10-06	61.990	59.000	63.410	57.700	-3.040	-4.900%	2,335.67万	14.01亿	8.463%
2026-10-05	61.990	59.000	63.410	57.700	-3.040	-4.900%	2,335.67万	14.01亿	8.463%
2026-10-02	61.990	59.000	63.410	57.700	-3.040	-4.900%	2,335.67万	14.01亿	8.463%
2026-10-01	61.990	59.000	63.410	57.700	-3.040	-4.900%	2,335.67万	14.01亿	8.463%
2026-09-30	61.990	59.000	63.410	57.700	-3.040	-4.900%	23.36万	0.00亿	0.000%
2026-09-29	66.890	62.040	67.500	62.040	-6.890	-9.996%	23.27万	0.00亿	0.000%
2026-09-28	76.000	68.930	76.500	68.930	-7.660	-10.001%	10.26万	0.00亿	0.000%
2026-09-27	77.580	76.590	78.550	74.030	-2.820	-3.551%	1,260.65万	9.65亿	4.568%
2026-09-24	77.580	76.590	78.550	74.030	-2.820	-3.551%	12.61万	0.00亿	0.000%
2026-09-23	76.000	79.410	79.940	73.180	5.130	6.906%	17.71万	0.00亿	0.000%
2026-09-22	73.000	74.280	78.160	71.100	3.230	4.546%	22.17万	0.00亿	0.000%
2026-09-21	68.980	71.050	71.080	67.300	2.950	4.332%	8.67万	0.00亿	0.000%
2026-09-18	68.010	68.100	68.780	66.660	0.220	0.324%	7.96万	0.00亿	0.000%
2026-09-17	64.900	67.880	67.900	64.900	3.540	5.502%	8.76万	0.00亿	0.000%
2026-09-16	64.100	64.340	65.490	63.110	-0.020	-0.031%	7.18万	0.00亿	0.000%
2026-09-15	62.000	64.360	65.380	61.090	3.010	4.906%	8.67万	0.00亿	0.000%
2026-09-14	58.080	61.350	61.750	58.000	3.190	5.485%	8.35万	0.00亿	0.000%
2026-09-11	59.000	58.160	60.360	57.140	-3.600	-5.829%	10.15万	0.00亿	0.000%
2026-09-10	65.580	61.760	66.330	61.580	-3.850	-5.868%	10.02万	0.00亿	0.000%
2026-09-09	64.020	65.610	65.660	62.500	1.460	2.276%	13.25万	0.00亿	0.000%
2026-09-08	63.950	64.150	66.780	63.950	-6.900	-9.711%	24.84万	0.00亿	0.000%
2026-09-07	67.000	71.050	71.800	65.010	4.900	7.407%	24.01万	0.00亿	0.000%
2026-09-04	62.000	66.150	66.150	61.340	6.010	9.993%	9.66万	0.00亿	0.000%
2026-09-03	59.700	60.140	60.940	57.210	-0.010	-0.017%	12.09万	0.00亿	0.000%
2026-09-02	61.040	60.150	61.270	58.880	-1.620	-2.623%	11.74万	0.00亿	0.000%
2026-09-01	58.460	61.770	61.870	57.680	3.670	6.317%	15.54万	0.00亿	0.000%
2026-08-31	58.300	58.100	60.960	57.210	-0.590	-1.005%	12.02万	0.00亿	0.000%
2026-08-28	58.100	58.690	61.000	57.880	-0.120	-0.204%	12.19万	0.00亿	0.000%
2026-08-27	54.700	58.810	59.330	54.330	3.850	7.005%	15.06万	0.00亿	0.000%
2026-08-26	53.200	54.960	55.680	53.200	1.760	3.308%	10.15万	0.00亿	0.000%
2026-08-25	55.010	53.200	55.080	52.880	-1.660	-3.026%	9.37万	0.00亿	0.000%
2026-08-24	55.340	54.860	56.000	52.390	-0.140	-0.255%	13.47万	0.00亿	0.000%
2026-08-21	55.500	55.000	55.590	52.000	-2.780	-4.811%	19.85万	0.00亿	0.000%
2026-08-20	56.930	57.780	57.900	54.020	1.780	3.179%	16.82万	0.00亿	0.000%
2026-08-19	57.000	56.000	60.000	56.000	-2.500	-4.274%	17.47万	0.00亿	0.000%
2026-08-18	56.990	58.500	59.200	56.800	1.720	3.029%	15.99万	0.00亿	0.000%
2026-08-17	56.790	56.780	59.000	55.320	0.040	0.070%	18.34万	0.00亿	0.000%
2026-08-14	55.000	56.740	57.990	53.010	1.640	2.976%	18.56万	0.00亿	0.000%
2026-08-13	60.300	55.100	61.390	55.100	-6.120	-9.997%	21.71万	0.00亿	0.000%
2026-08-12	58.680	61.220	61.880	57.180	2.610	4.453%	19.97万	0.00亿	0.000%
2026-08-11	59.580	58.610	59.580	56.510	-0.970	-1.628%	22.27万	0.00亿	0.000%
2026-08-10	58.000	59.580	59.580	56.000	5.420	10.007%	13.39万	0.00亿	0.000%
2026-08-07	53.260	54.160	54.160	50.200	4.920	9.992%	22.49万	0.00亿	0.000%
2026-08-06	48.870	49.240	49.240	47.280	4.480	10.009%	17.62万	0.00亿	0.000%
2026-08-05	43.060	44.760	46.060	41.260	2.890	6.902%	45.57万	0.00亿	0.000%
2026-08-04	41.870	41.870	41.870	38.820	3.810	10.011%	58.52万	0.00亿	0.000%
2026-08-03	38.060	38.060	38.060	37.510	3.460	10.000%	8.32万	0.00亿	0.000%
2026-07-31	34.600	34.600	34.600	33.660	3.150	10.016%	22.03万	0.00亿	0.000%
2026-07-30	31.450	31.450	31.450	31.450	2.860	10.003%	1.66万	0.00亿	0.000%
2026-07-29	28.590	28.590	28.590	28.590	2.600	10.004%	2.27万	0.00亿	0.000%
2026-07-28	25.600	25.990	26.210	25.330	0.740	2.931%	8.40万	0.00亿	0.000%
2026-07-27	23.790	25.250	25.640	23.770	1.270	5.296%	5.05万	0.00亿	0.000%
2026-07-24	25.300	23.980	25.350	23.980	-1.470	-5.776%	4.08万	0.00亿	0.000%
2026-07-23	24.160	25.450	25.450	23.920	1.580	6.619%	5.14万	0.00亿	0.000%
2026-07-22	23.680	23.870	24.250	23.500	0.120	0.505%	3.05万	0.00亿	0.000%
2026-07-21	23.750	23.750	24.210	23.360	0.000	0.000%	4.04万	0.00亿	0.000%
2026-07-20	24.980	23.750	25.100	23.450	-1.220	-4.886%	4.83万	0.00亿	0.000%
2026-07-17	25.080	24.970	25.680	24.790	-0.100	-0.399%	4.60万	0.00亿	0.000%
2026-07-16	24.700	25.070	25.630	24.420	0.370	1.498%	4.77万	0.00亿	0.000%
2026-07-15	24.000	24.700	24.890	23.920	0.540	2.235%	4.80万	0.00亿	0.000%
2026-07-14	22.550	24.160	24.870	22.220	1.510	6.667%	6.72万	0.00亿	0.000%
2026-07-13	22.710	22.650	23.090	22.250	-0.210	-0.919%	3.64万	0.00亿	0.000%
2026-07-10	22.390	22.860	23.230	22.200	0.310	1.375%	3.07万	0.00亿	0.000%
2026-07-09	22.900	22.550	23.050	22.220	-0.350	-1.528%	3.42万	0.00亿	0.000%
2026-07-08	22.990	22.900	23.440	22.340	-0.610	-2.595%	4.00万	0.00亿	0.000%
2026-07-07	24.380	23.510	24.540	23.480	-0.890	-3.648%	2.52万	0.00亿	0.000%
2026-07-06	25.000	24.400	25.050	24.250	-0.330	-1.334%	2.97万	0.00亿	0.000%
2026-07-03	24.680	24.730	25.290	24.510	0.230	0.939%	2.84万	0.00亿	0.000%
2026-07-02	24.300	24.500	25.000	24.220	0.100	0.410%	3.02万	0.00亿	0.000%
2026-07-01	24.240	24.400	24.720	23.910	0.260	1.077%	3.42万	0.00亿	0.000%
2026-06-30	23.520	24.140	24.190	23.200	0.530	2.245%	3.55万	0.00亿	0.000%
2026-06-29	23.710	23.610	24.020	23.260	-0.330	-1.378%	3.27万	0.00亿	0.000%
2026-06-26	25.000	23.940	25.160	23.930	-1.050	-4.202%	3.63万	0.00亿	0.000%
2026-06-25	26.170	24.990	26.370	24.960	-1.180	-4.509%	4.55万	0.00亿	0.000%
2026-06-24	26.600	26.170	26.660	25.330	-0.260	-0.984%	4.35万	0.00亿	0.000%
2026-06-23	27.760	26.430	27.960	26.420	-1.180	-4.274%	4.91万	0.00亿	0.000%
2026-06-22	25.770	27.610	27.620	25.000	1.830	7.099%	9.09万	0.00亿	0.000%
2026-06-18	25.290	25.780	25.920	24.890	0.470	1.857%	3.92万	0.00亿	0.000%
2026-06-17	25.860	25.310	26.020	25.250	-0.770	-2.952%	2.76万	0.00亿	0.000%
2026-06-16	26.020	26.080	26.240	25.680	0.050	0.192%	3.01万	0.00亿	0.000%
2026-06-15	26.250	26.030	26.250	25.760	0.030	0.115%	2.92万	0.00亿	0.000%
2026-06-12	25.400	26.000	26.100	25.270	0.610	2.403%	3.18万	0.00亿	0.000%
2026-06-11	25.130	25.390	25.650	24.880	0.070	0.276%	2.79万	0.00亿	0.000%
2026-06-10	26.060	25.320	26.060	24.810	-0.760	-2.914%	4.66万	0.00亿	0.000%
2026-06-09	26.810	26.080	26.970	25.920	-0.590	-2.212%	3.16万	0.00亿	0.000%
2026-06-08	27.500	26.670	27.830	26.360	-1.270	-4.545%	3.43万	0.00亿	0.000%
2026-06-05	27.170	27.940	28.540	27.160	0.650	2.382%	4.50万	0.00亿	0.000%
2026-06-04	27.860	27.290	28.320	27.090	-0.200	-0.728%	3.09万	0.00亿	0.000%
2026-06-03	27.860	27.490	28.650	27.380	-0.260	-0.937%	2.78万	0.00亿	0.000%
2026-06-02	28.320	27.750	28.420	27.150	-0.560	-1.978%	3.34万	0.00亿	0.000%
2026-06-01	28.210	28.310	28.480	27.860	0.110	0.390%	2.21万	0.00亿	0.000%
2026-05-29	29.080	28.200	29.250	28.060	-0.840	-2.893%	3.18万	0.00亿	0.000%
2026-05-28	29.530	29.040	29.940	28.590	-0.570	-1.925%	2.95万	0.00亿	0.000%
2026-05-27	30.540	29.610	30.840	29.570	-0.930	-3.045%	3.24万	0.00亿	0.000%
2026-05-26	30.280	30.540	30.710	29.890	0.100	0.329%	2.94万	0.00亿	0.000%
2026-05-25	30.370	30.440	30.810	30.120	0.080	0.264%	2.37万	0.00亿	0.000%
2026-05-22	30.160	30.360	30.620	29.560	0.520	1.743%	3.07万	0.00亿	0.000%
2026-05-21	30.520	29.840	30.940	29.760	-0.780	-2.547%	3.54万	0.00亿	0.000%
2026-05-20	31.090	30.620	31.290	30.440	-0.700	-2.235%	2.81万	0.00亿	0.000%
2026-05-19	30.820	31.320	31.530	30.490	0.370	1.195%	3.31万	0.00亿	0.000%
2026-05-18	31.440	30.950	31.720	30.810	-0.630	-1.995%	2.86万	0.00亿	0.000%
2026-05-15	31.730	31.580	32.390	31.460	-0.120	-0.379%	3.16万	0.00亿	0.000%
2026-05-14	32.550	31.700	32.560	31.520	-0.890	-2.731%	4.14万	0.00亿	0.000%
2026-05-13	32.480	32.590	33.000	32.300	-0.230	-0.701%	4.12万	0.00亿	0.000%
2026-05-12	33.560	32.820	33.660	32.520	0.060	0.183%	5.54万	0.00亿	0.000%
2026-05-11	33.090	32.760	33.450	32.290	-0.310	-0.937%	5.75万	0.00亿	0.000%
2026-05-08	31.370	33.070	33.760	31.010	1.880	6.028%	11.62万	0.00亿	0.000%
2026-05-07	30.320	31.190	31.720	30.140	0.960	3.176%	6.51万	0.00亿	0.000%
2026-05-06	30.270	30.230	30.680	29.660	0.170	0.566%	4.00万	0.00亿	0.000%
2026-04-30	30.460	30.060	30.640	29.870	-0.430	-1.410%	3.84万	0.00亿	0.000%
2026-04-29	30.650	30.490	31.070	30.410	-0.120	-0.392%	2.64万	0.00亿	0.000%
2026-04-28	30.880	30.610	31.770	30.420	-1.470	-4.582%	4.85万	0.00亿	0.000%
2026-04-27	31.840	32.080	32.080	30.050	0.380	1.199%	4.96万	0.00亿	0.000%
2026-04-24	31.520	31.700	31.980	31.480	0.040	0.126%	2.12万	0.00亿	0.000%
2026-04-23	32.240	31.660	32.420	31.570	-0.590	-1.829%	2.23万	0.00亿	0.000%
2026-04-22	32.110	32.250	32.340	31.970	-0.020	-0.062%	1.68万	0.00亿	0.000%
2026-04-21	32.360	32.270	32.540	32.090	-0.210	-0.647%	1.71万	0.00亿	0.000%
2026-04-20	32.500	32.480	32.660	32.330	-0.040	-0.123%	1.71万	0.00亿	0.000%
2026-04-17	32.470	32.520	32.700	32.260	-0.080	-0.245%	2.00万	0.00亿	0.000%
2026-04-16	32.060	32.600	32.660	31.800	0.560	1.748%	2.72万	0.00亿	0.000%
2026-04-15	31.960	32.040	32.440	31.960	0.130	0.407%	2.67万	0.00亿	0.000%
2026-04-14	31.960	31.910	32.190	31.660	-0.020	-0.063%	2.42万	0.00亿	0.000%
2026-04-13	32.220	31.930	32.260	31.800	0.000	0.000%	2.60万	0.00亿	0.000%
2026-04-10	32.560	32.470	32.940	32.400	0.000	0.000%	2.39万	0.00亿	0.000%
2026-04-09	33.610	32.520	33.610	32.380	0.000	0.000%	3.06万	0.00亿	0.000%
2026-04-08	33.080	33.610	33.710	33.080	0.000	0.000%	2.86万	0.00亿	0.000%
2026-04-07	33.140	32.830	33.140	32.420	0.000	0.000%	2.18万	0.00亿	0.000%
2026-04-03	33.920	32.890	34.040	32.890	0.000	0.000%	2.95万	0.00亿	0.000%
2026-04-02	33.970	33.920	34.130	33.400	0.000	0.000%	3.68万	0.00亿	0.000%
2026-04-01	33.190	33.960	35.060	33.080	0.000	0.000%	6.72万	0.00亿	0.000%