高争民爆

002827
🏛️ 中国 →
38.23
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 9.33 9.43 9.26 9.39 2.3M
2022-12-29 9.42 9.53 9.30 9.31 3.4M
2022-12-28 9.80 9.80 9.47 9.50 3.8M
2022-12-27 9.89 9.90 9.60 9.80 4.9M
2022-12-26 9.53 9.92 9.50 9.77 4.7M
2022-12-23 9.90 9.90 9.36 9.47 6.1M
2022-12-22 9.91 10.20 9.79 9.86 9.0M
2022-12-21 9.45 10.19 9.40 9.90 9.1M
2022-12-20 9.56 9.59 9.38 9.41 2.2M
2022-12-19 9.77 9.82 9.48 9.60 3.5M
2022-12-16 9.86 9.94 9.75 9.77 3.0M
2022-12-15 10.08 10.12 9.87 9.90 3.8M
2022-12-14 10.11 10.30 9.98 10.02 6.1M
2022-12-13 9.93 10.19 9.93 10.11 6.6M
2022-12-12 9.85 10.20 9.79 9.97 7.4M
2022-12-09 10.00 10.07 9.81 9.86 7.9M
2022-12-08 9.98 10.35 9.81 10.16 12.6M
2022-12-07 9.93 10.17 9.76 9.88 7.7M
2022-12-06 9.76 10.25 9.63 9.94 9.4M
2022-12-05 9.63 9.76 9.61 9.76 3.3M
2022-12-02 9.57 9.68 9.53 9.63 2.3M
2022-12-01 9.60 9.72 9.56 9.57 3.0M
2022-11-30 9.67 9.68 9.53 9.55 2.4M
2022-11-29 9.48 9.68 9.48 9.68 2.4M
2022-11-28 9.41 9.52 9.35 9.48 1.9M
2022-11-25 9.67 9.68 9.50 9.51 2.0M
2022-11-24 9.59 9.76 9.57 9.68 3.2M
2022-11-23 9.63 9.64 9.43 9.58 2.8M
2022-11-22 9.71 9.78 9.50 9.57 3.5M
2022-11-21 9.64 9.77 9.52 9.73 3.1M
2022-11-18 9.89 9.94 9.66 9.66 4.0M
2022-11-17 9.85 9.94 9.72 9.93 3.3M
2022-11-16 9.87 9.93 9.78 9.89 3.2M
2022-11-15 9.92 9.92 9.77 9.88 4.2M
2022-11-14 10.03 10.08 9.85 9.92 3.9M
2022-11-11 10.36 10.41 10.00 10.03 5.9M
2022-11-10 10.41 10.59 10.11 10.16 6.2M
2022-11-09 10.26 10.60 10.25 10.45 8.2M
2022-11-08 9.91 10.25 9.89 10.18 6.6M
2022-11-07 9.62 10.22 9.60 10.07 10.9M
2022-11-04 9.34 9.70 9.27 9.53 5.1M
2022-11-03 9.16 9.35 9.16 9.31 2.3M
2022-11-02 9.35 9.38 9.20 9.23 3.4M
2022-11-01 8.99 9.70 8.96 9.35 5.8M
2022-10-31 8.84 8.96 8.79 8.89 1.8M
2022-10-28 9.13 9.13 8.78 8.81 3.8M
2022-10-27 9.23 9.33 9.17 9.17 2.7M
2022-10-26 9.11 9.27 9.00 9.22 2.7M
2022-10-25 9.17 9.22 8.90 9.06 2.5M
2022-10-24 9.40 9.49 9.10 9.15 2.5M
2022-10-21 9.50 9.54 9.23 9.40 2.5M
2022-10-20 9.41 9.49 9.25 9.38 2.0M
2022-10-19 9.58 9.62 9.36 9.43 2.4M
2022-10-18 9.50 9.73 9.39 9.58 2.8M
2022-10-17 9.28 9.47 9.27 9.46 2.0M
2022-10-14 9.49 9.49 9.30 9.38 2.9M
2022-10-13 9.20 9.41 9.09 9.32 2.8M
2022-10-12 8.95 9.28 8.81 9.24 3.0M
2022-10-11 8.91 9.08 8.64 9.01 3.0M
2022-10-10 8.89 9.05 8.77 8.81 3.1M
2022-09-30 9.33 9.33 8.75 8.88 5.8M
2022-09-29 9.96 10.04 9.27 9.35 6.2M
2022-09-28 10.11 10.26 9.81 9.83 5.2M
2022-09-27 10.12 10.35 10.04 10.28 5.3M
2022-09-26 10.23 10.45 10.05 10.11 7.1M
2022-09-23 10.50 10.70 10.18 10.24 13.5M
2022-09-22 9.47 10.42 9.42 10.42 9.8M
2022-09-21 9.42 9.56 9.26 9.47 1.9M
2022-09-20 9.34 9.45 9.25 9.41 2.2M
2022-09-19 9.38 9.44 9.19 9.24 2.1M
2022-09-16 9.76 9.83 9.37 9.38 4.5M
2022-09-15 10.39 10.39 9.72 9.87 6.3M
2022-09-14 10.19 10.36 10.09 10.20 2.9M
2022-09-13 10.37 10.67 10.31 10.32 5.2M
2022-09-09 10.50 10.80 10.41 10.46 7.4M
2022-09-08 10.44 10.60 10.31 10.50 5.6M
2022-09-07 10.49 10.65 10.36 10.54 7.0M
2022-09-06 10.39 10.53 10.24 10.48 6.7M
2022-09-05 10.15 10.90 10.14 10.40 9.0M
2022-09-02 10.36 10.49 10.02 10.31 7.7M
2022-09-01 9.93 10.59 9.93 10.55 10.8M
2022-08-31 10.30 10.36 9.87 9.97 6.2M
2022-08-30 10.35 10.66 10.13 10.39 5.2M
2022-08-29 9.97 10.32 9.90 10.31 2.6M
2022-08-26 10.35 10.50 10.16 10.18 3.3M
2022-08-25 10.14 10.77 10.11 10.44 5.5M
2022-08-24 10.39 10.53 10.08 10.10 4.1M
2022-08-23 10.63 10.63 10.41 10.47 3.3M
2022-08-22 10.35 10.66 10.26 10.63 2.5M
2022-08-19 10.47 10.68 10.40 10.43 2.7M
2022-08-18 10.48 10.58 10.36 10.43 2.9M
2022-08-17 10.75 10.76 10.44 10.48 4.6M
2022-08-16 10.80 11.13 10.64 10.75 6.2M
2022-08-15 10.32 10.74 10.18 10.65 5.4M
2022-08-12 10.80 11.04 10.42 10.50 9.3M
2022-08-11 10.16 10.39 10.09 10.34 4.1M
2022-08-10 9.89 10.09 9.81 10.07 3.6M
2022-08-09 9.83 9.93 9.75 9.91 2.5M
2022-08-08 9.87 9.87 9.76 9.84 2.0M
2022-08-05 9.90 9.95 9.69 9.85 2.0M
2022-08-04 9.71 9.85 9.64 9.81 2.1M
2022-08-03 9.79 10.19 9.69 9.70 3.8M
2022-08-02 10.09 10.17 9.66 9.79 4.0M
2022-08-01 10.15 10.44 10.15 10.22 2.6M
2022-07-29 10.30 10.38 10.12 10.19 2.0M
2022-07-28 10.28 10.36 10.23 10.29 2.2M
2022-07-27 10.14 10.38 10.05 10.33 3.1M
2022-07-26 10.03 10.17 10.00 10.13 1.9M
2022-07-25 10.27 10.33 10.06 10.09 2.2M
2022-07-22 10.25 10.34 10.10 10.26 3.1M
2022-07-21 10.36 10.54 10.24 10.24 3.4M
2022-07-20 10.43 10.53 10.31 10.41 4.5M
2022-07-19 10.07 10.57 9.99 10.47 7.1M
2022-07-18 9.86 10.11 9.72 10.04 3.8M
2022-07-15 9.88 9.95 9.72 9.75 3.0M
2022-07-14 9.81 10.08 9.80 9.88 3.1M
2022-07-13 9.78 9.92 9.71 9.85 3.3M
2022-07-12 9.96 9.97 9.66 9.78 4.7M
2022-07-11 9.61 9.68 9.45 9.55 2.3M
2022-07-08 9.62 9.76 9.61 9.67 2.0M
2022-07-07 9.67 9.75 9.60 9.64 2.3M
2022-07-06 9.83 9.86 9.60 9.67 2.8M
2022-07-05 10.03 10.09 9.73 9.86 4.9M
2022-07-04 10.12 10.42 9.89 10.05 7.0M
2022-07-01 9.73 10.30 9.70 10.12 8.6M
2022-06-30 9.71 9.99 9.63 9.83 5.1M
2022-06-29 9.99 10.02 9.70 9.70 4.7M
2022-06-28 9.95 9.96 9.65 9.76 8.1M
2022-06-27 9.48 9.92 9.38 9.90 8.4M
2022-06-24 9.30 9.37 9.25 9.36 2.8M
2022-06-23 9.14 9.29 9.08 9.29 2.3M
2022-06-22 9.23 9.25 9.13 9.13 2.2M
2022-06-21 9.27 9.38 9.12 9.25 2.5M
2022-06-20 9.33 9.35 9.22 9.26 2.7M
2022-06-17 9.35 9.35 9.17 9.32 2.0M
2022-06-16 9.26 9.40 9.26 9.32 2.4M
2022-06-15 9.43 9.54 9.29 9.30 4.6M
2022-06-14 9.34 9.40 9.11 9.39 2.8M
2022-06-13 9.26 9.42 9.21 9.41 2.8M
2022-06-10 9.10 9.44 9.09 9.32 2.4M
2022-06-09 9.35 9.35 9.13 9.18 2.2M
2022-06-08 9.32 9.39 9.09 9.31 2.9M
2022-06-07 9.47 9.49 9.26 9.32 2.1M
2022-06-06 9.24 9.46 9.24 9.43 3.3M
2022-06-02 9.22 9.34 9.11 9.30 2.6M
2022-06-01 9.25 9.35 9.14 9.28 2.7M
2022-05-31 9.40 9.48 9.23 9.31 4.0M
2022-05-30 9.19 9.47 9.18 9.42 5.8M
2022-05-27 9.11 9.54 8.98 9.24 7.2M
2022-05-26 8.93 9.05 8.80 9.01 2.6M
2022-05-25 8.67 8.91 8.67 8.88 1.8M
2022-05-24 9.19 9.19 8.71 8.72 3.6M
2022-05-23 9.08 9.19 9.02 9.17 2.7M
2022-05-20 8.92 9.06 8.90 9.04 2.9M
2022-05-19 8.81 8.96 8.78 8.91 2.8M
2022-05-18 8.78 9.12 8.78 8.97 4.0M
2022-05-17 8.93 8.95 8.72 8.84 2.1M
2022-05-16 8.90 8.98 8.84 8.93 3.2M
2022-05-13 8.97 8.98 8.75 8.85 2.8M
2022-05-12 8.70 8.93 8.62 8.87 3.4M
2022-05-11 8.90 9.00 8.77 8.77 4.9M
2022-05-10 8.65 8.95 8.55 8.92 3.9M
2022-05-09 8.61 8.83 8.55 8.73 2.0M
2022-05-06 8.61 8.72 8.51 8.58 2.4M
2022-05-05 8.64 8.93 8.60 8.83 3.4M
2022-04-29 8.50 8.70 8.41 8.66 4.0M
2022-04-28 8.51 8.62 8.23 8.43 4.5M
2022-04-27 8.16 8.66 8.09 8.63 5.0M
2022-04-26 8.71 8.85 8.21 8.25 4.7M
2022-04-25 9.50 9.60 8.72 8.72 6.2M
2022-04-22 9.84 9.89 9.60 9.69 4.1M
2022-04-21 10.22 10.32 9.80 9.83 5.4M
2022-04-20 10.66 10.74 10.21 10.30 4.6M
2022-04-19 10.39 10.73 10.39 10.68 4.7M
2022-04-18 10.37 10.62 10.14 10.42 4.6M
2022-04-15 10.87 10.96 10.42 10.42 8.9M
2022-04-14 10.88 11.20 10.85 10.98 8.3M
2022-04-13 11.30 11.36 10.79 10.89 12.3M
2022-04-12 11.50 11.69 11.08 11.49 12.8M
2022-04-11 11.20 12.30 11.01 11.73 19.6M
2022-04-08 10.85 11.49 10.77 11.30 15.2M
2022-04-07 10.58 11.00 10.46 10.76 9.8M
2022-04-06 10.35 10.65 10.29 10.58 5.4M
2022-04-01 10.35 10.45 10.21 10.38 6.0M
2022-03-31 10.08 10.68 10.04 10.51 7.8M
2022-03-30 10.00 10.11 9.98 10.09 2.4M
2022-03-29 10.23 10.25 9.96 9.97 2.6M
2022-03-28 10.02 10.30 9.97 10.17 2.9M
2022-03-25 10.09 10.43 10.08 10.14 3.8M
2022-03-24 10.11 10.26 10.07 10.09 2.3M
2022-03-23 10.27 10.40 10.13 10.18 2.5M
2022-03-22 10.24 10.42 10.11 10.27 2.9M
2022-03-21 10.21 10.30 10.09 10.26 3.2M
2022-03-18 10.01 10.24 9.97 10.20 2.9M
2022-03-17 10.09 10.21 9.97 10.01 4.1M
2022-03-16 9.88 10.13 9.58 10.05 5.0M
2022-03-15 10.13 10.30 9.67 9.69 5.5M
2022-03-14 10.70 10.70 10.24 10.24 3.7M
2022-03-11 10.45 10.70 10.25 10.62 4.1M
2022-03-10 10.71 10.80 10.54 10.62 4.0M
2022-03-09 10.62 10.79 10.00 10.48 5.8M
2022-03-08 10.92 11.03 10.60 10.70 5.1M
2022-03-07 10.92 11.18 10.86 10.93 5.1M
2022-03-04 11.12 11.21 10.98 11.00 5.1M
2022-03-03 11.34 11.35 11.06 11.10 5.3M
2022-03-02 11.20 11.38 11.10 11.32 4.6M
2022-03-01 11.20 11.34 11.07 11.25 6.1M
2022-02-28 11.32 11.42 10.95 11.09 7.5M
2022-02-25 11.13 11.57 11.10 11.13 7.3M
2022-02-24 11.65 11.80 10.70 11.03 14.1M
2022-02-23 11.87 11.98 11.59 11.74 10.8M
2022-02-22 11.45 12.38 11.45 12.06 18.1M
2022-02-21 11.48 11.68 11.41 11.61 9.1M
2022-02-18 11.36 11.57 11.30 11.52 12.2M
2022-02-17 12.60 12.62 11.75 11.75 19.6M
2022-02-16 12.67 13.24 12.36 13.06 22.3M
2022-02-15 12.90 13.85 12.41 12.64 25.8M
2022-02-14 12.30 13.35 12.30 12.84 21.0M
2022-02-11 12.14 13.98 12.10 13.12 29.7M
2022-02-10 12.28 13.08 12.12 12.75 25.6M
2022-02-09 12.39 13.66 11.91 12.58 33.0M
2022-02-08 11.68 12.43 11.38 12.43 24.6M
2022-02-07 10.58 11.30 10.48 11.30 9.3M
2022-01-28 10.14 10.39 9.96 10.27 4.5M
2022-01-27 10.19 10.76 10.08 10.08 5.1M
2022-01-26 9.85 10.45 9.82 10.30 4.9M
2022-01-25 10.32 10.70 9.92 9.93 5.4M
2022-01-24 10.56 10.57 10.14 10.26 4.8M
2022-01-21 10.45 10.98 10.34 10.66 5.3M
2022-01-20 10.76 10.82 10.38 10.40 2.9M
2022-01-19 10.58 10.79 10.50 10.75 2.6M
2022-01-18 10.80 10.80 10.53 10.57 2.1M
2022-01-17 10.53 10.84 10.53 10.74 2.2M
2022-01-14 10.72 10.80 10.53 10.53 2.1M
2022-01-13 10.84 10.84 10.64 10.66 2.4M
2022-01-12 10.72 10.83 10.62 10.80 2.8M
2022-01-11 10.66 10.80 10.62 10.72 2.5M
2022-01-10 10.56 10.73 10.44 10.64 3.0M
2022-01-07 10.75 10.87 10.52 10.52 3.5M
2022-01-06 10.53 10.95 10.53 10.77 5.4M
2022-01-05 10.54 10.66 10.37 10.59 3.5M
2022-01-04 10.37 10.62 10.31 10.54 3.4M