高争民爆

002827
🏛️ 中国 →
38.57
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 54.85 59.78 54.05 59.73 14,408.5K
09:35 59.57 59.85 58.01 59.85 7,545.4K
09:40 59.84 61.87 59.77 60.24 5,728.7K
09:45 60.22 60.36 58.39 59.00 3,014.7K
09:50 59.01 59.94 59.00 59.10 1,720.1K
09:55 59.05 59.06 57.44 57.44 2,097.4K
10:00 57.21 57.88 56.23 57.16 3,204.2K
10:05 57.16 58.48 56.98 56.98 1,478.0K
10:10 56.91 57.48 56.55 57.06 1,398.1K
10:15 57.10 58.75 57.03 58.75 1,055.8K
10:20 58.70 58.88 57.57 58.33 1,057.8K
10:25 58.33 58.81 58.08 58.75 1,030.1K
10:30 58.67 58.67 57.98 57.98 607.8K
10:35 58.00 58.08 57.56 57.87 517.3K
10:40 57.86 57.86 57.14 57.60 457.4K
10:45 57.53 57.60 57.20 57.29 379.6K
10:50 57.30 57.30 56.80 56.82 584.9K
10:55 56.86 57.40 56.84 57.08 416.7K
11:00 57.06 57.26 56.83 57.24 547.9K
11:05 57.24 57.40 57.10 57.40 378.2K
11:10 57.40 58.00 57.40 57.42 519.1K
11:15 57.42 57.71 57.37 57.61 299.6K
11:20 57.55 57.55 55.01 55.10 1,470.7K
11:25 55.13 56.40 55.11 55.32 1,407.8K
11:30 55.32 55.32 55.32 55.32 8.8K
13:00 55.27 55.27 54.02 55.24 1,770.0K
13:05 55.25 55.28 54.09 54.23 1,014.1K
13:10 54.25 54.71 53.50 53.50 1,443.3K
13:15 53.40 54.10 53.36 53.76 1,956.5K
13:20 53.75 54.10 53.75 53.79 954.5K
13:25 53.79 54.00 53.59 53.62 820.8K
13:30 53.62 53.98 53.62 53.81 603.8K
13:35 53.81 54.20 53.75 54.20 596.4K
13:40 54.20 55.01 54.20 54.96 883.3K
13:45 54.95 54.95 54.03 54.20 384.0K
13:50 54.17 54.32 54.11 54.32 371.2K
13:55 54.37 56.14 54.37 56.14 719.0K
14:00 56.20 58.80 56.20 57.82 1,822.8K
14:05 57.83 57.93 56.47 56.47 975.7K
14:10 56.46 56.92 56.08 56.26 544.9K
14:15 56.30 56.30 55.15 55.65 514.2K
14:20 55.91 56.20 55.49 55.88 375.1K
14:25 55.89 55.91 55.44 55.55 398.8K
14:30 55.55 55.55 54.55 55.18 390.4K
14:35 55.18 55.19 54.83 54.83 429.1K
14:40 54.83 55.03 54.55 55.01 539.5K
14:45 55.01 55.03 54.01 54.03 842.2K
14:50 54.04 54.38 54.00 54.38 1,231.7K
14:55 54.42 54.47 54.01 54.01 1,022.0K
15:40 53.96 53.96 53.96 53.96 693.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据