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
2025-09-29 38.29 38.29 37.45 38.23 4.6M
2025-09-26 38.00 38.59 37.69 38.29 5.9M
2025-09-25 38.66 38.95 38.08 38.09 6.8M
2025-09-24 39.20 39.55 38.36 38.64 9.4M
2025-09-23 41.43 41.61 39.11 39.62 12.2M
2025-09-22 42.16 42.21 41.28 42.01 13.6M
2025-09-19 40.32 42.24 40.07 42.23 22.8M
2025-09-18 40.28 41.83 39.85 40.32 13.6M
2025-09-17 40.36 40.86 40.05 40.52 5.1M
2025-09-16 40.22 40.44 39.65 40.34 6.1M
2025-09-15 40.80 40.80 40.14 40.22 5.1M
2025-09-12 40.65 41.45 40.60 40.76 7.5M
2025-09-11 40.55 40.83 40.05 40.72 5.2M
2025-09-10 40.14 41.20 40.10 40.42 5.0M
2025-09-09 41.12 41.14 40.01 40.14 5.5M
2025-09-08 40.63 41.07 40.50 41.07 5.6M
2025-09-05 40.80 41.08 39.89 40.98 7.5M
2025-09-04 41.23 41.75 40.32 40.95 8.9M
2025-09-03 41.90 42.26 41.00 41.22 7.8M
2025-09-02 42.75 42.81 41.52 41.81 8.2M
2025-09-01 42.50 43.11 42.35 42.91 7.6M
2025-08-29 42.43 43.32 42.34 42.51 11.1M
2025-08-28 42.00 42.55 41.05 42.42 10.4M
2025-08-27 43.31 43.31 42.00 42.01 12.4M
2025-08-26 43.86 43.88 43.17 43.32 11.2M
2025-08-25 43.97 44.76 43.95 43.97 13.3M
2025-08-22 44.06 44.10 43.50 43.94 14.7M
2025-08-21 45.76 46.30 44.60 44.70 17.8M
2025-08-20 45.20 45.38 44.23 45.02 13.5M
2025-08-19 45.20 46.14 44.75 45.69 18.6M
2025-08-18 44.48 45.92 44.26 45.51 17.8M
2025-08-15 44.00 44.50 43.44 44.50 15.4M
2025-08-14 45.28 46.01 44.39 44.40 16.0M
2025-08-13 45.50 45.86 45.28 45.46 12.9M
2025-08-12 46.71 46.86 45.20 45.63 16.4M
2025-08-11 48.00 48.00 45.53 46.71 20.5M
2025-08-08 45.01 48.00 44.70 47.33 34.4M
2025-08-07 45.90 46.14 44.79 45.37 17.9M
2025-08-06 46.70 47.06 45.99 46.06 18.2M
2025-08-05 46.50 47.57 46.08 47.01 21.2M
2025-08-04 46.55 47.49 46.24 46.49 18.3M
2025-08-01 49.00 49.19 46.50 46.54 30.0M
2025-07-31 51.71 53.49 49.61 50.32 34.9M
2025-07-30 51.80 56.05 51.65 52.61 46.1M
2025-07-29 49.31 54.24 49.30 53.58 53.1M
2025-07-28 48.56 52.44 48.56 49.31 46.8M
2025-07-25 56.00 61.90 53.32 53.96 72.6M
2025-07-24 55.08 56.51 53.00 56.51 60.0M
2025-07-23 51.37 51.37 51.37 51.37 0.9M
2025-07-22 46.70 46.70 46.70 46.70 0.4M
2025-07-21 42.45 42.45 42.45 42.45 3.0M
2025-07-18 39.99 40.32 37.80 38.59 17.2M
2025-07-17 38.13 41.00 38.13 39.99 22.8M
2025-07-16 40.88 41.33 37.00 38.09 23.6M
2025-07-15 39.00 40.56 39.00 40.05 14.2M
2025-07-14 38.40 41.20 38.00 39.20 18.7M
2025-07-11 37.07 38.99 36.73 38.30 14.6M
2025-07-10 35.20 37.61 34.71 37.26 19.7M
2025-07-09 35.65 36.07 34.88 35.22 8.7M
2025-07-08 35.56 36.41 35.19 35.76 12.9M
2025-07-07 33.79 36.31 33.57 35.55 19.9M
2025-07-04 32.53 34.95 31.91 33.60 12.1M
2025-07-03 32.98 33.22 32.35 32.52 6.3M
2025-07-02 33.15 34.34 33.02 33.18 8.0M
2025-07-01 32.75 33.10 32.38 32.97 6.3M
2025-06-30 32.00 32.97 30.60 32.78 13.1M
2025-06-27 33.90 35.45 33.70 33.94 10.4M
2025-06-26 34.50 35.50 33.60 33.88 11.5M
2025-06-25 34.20 34.64 33.50 34.39 10.0M
2025-06-24 33.40 34.69 33.40 34.24 11.5M
2025-06-23 33.08 34.21 32.80 33.67 11.5M
2025-06-20 32.19 33.33 31.62 32.60 11.8M
2025-06-19 32.13 33.45 31.31 31.88 18.1M
2025-06-18 36.53 36.53 33.15 33.15 19.5M
2025-06-17 35.02 37.83 35.02 36.83 20.1M
2025-06-16 33.45 35.55 33.01 35.44 18.9M
2025-06-13 32.36 33.29 31.90 32.56 10.7M
2025-06-12 31.60 32.98 31.59 32.35 9.8M
2025-06-11 31.65 32.28 31.55 31.85 7.2M
2025-06-10 32.00 32.18 31.30 31.65 11.4M
2025-06-09 30.75 32.75 30.70 32.26 22.1M
2025-06-06 29.22 32.03 29.21 31.03 28.3M
2025-06-05 29.40 29.57 29.05 29.12 5.6M
2025-06-04 29.70 29.89 29.30 29.49 7.0M
2025-06-03 29.03 29.95 28.15 29.84 14.8M
2025-05-30 27.80 29.75 27.31 29.14 16.0M
2025-05-29 27.79 28.07 27.52 27.87 5.0M
2025-05-28 28.40 28.40 27.56 27.69 4.5M
2025-05-27 28.49 28.55 28.02 28.40 3.3M
2025-05-26 28.17 28.65 28.00 28.42 3.2M
2025-05-23 28.60 28.79 28.14 28.19 3.8M
2025-05-22 29.00 29.20 28.55 28.61 5.5M
2025-05-21 28.42 29.82 28.42 29.14 11.4M
2025-05-20 28.40 28.99 28.33 28.54 5.9M
2025-05-19 28.00 28.85 27.71 28.37 6.3M
2025-05-16 27.58 28.17 27.57 27.85 3.6M
2025-05-15 27.91 28.22 27.71 27.80 4.2M
2025-05-14 27.75 28.36 27.32 28.05 9.3M
2025-05-13 29.42 29.55 28.40 28.90 9.2M
2025-05-12 29.38 30.13 28.78 29.71 12.0M
2025-05-09 30.17 30.17 29.07 29.08 7.8M
2025-05-08 29.20 30.58 28.88 30.15 12.8M
2025-05-07 28.94 30.20 28.86 29.58 11.2M
2025-05-06 27.98 28.97 27.80 28.83 9.4M
2025-04-30 28.98 29.04 28.20 28.40 12.7M
2025-04-29 29.90 30.80 29.13 29.18 15.2M
2025-04-28 28.85 29.28 28.18 28.75 8.0M
2025-04-25 28.70 29.37 28.31 28.45 9.2M
2025-04-24 28.69 29.59 28.23 28.80 11.7M
2025-04-23 27.50 29.99 27.24 28.90 17.8M
2025-04-22 26.53 27.94 26.53 27.54 10.4M
2025-04-21 26.72 26.98 26.41 26.73 5.3M
2025-04-18 26.10 27.51 26.00 26.75 9.9M
2025-04-17 26.34 26.58 26.07 26.12 4.2M
2025-04-16 26.70 26.87 26.12 26.40 6.3M
2025-04-15 26.06 26.98 25.95 26.92 9.6M
2025-04-14 25.80 26.50 25.70 26.20 7.4M
2025-04-11 25.72 26.15 25.48 25.77 7.1M
2025-04-10 25.39 26.39 25.00 25.97 12.3M
2025-04-09 23.57 25.89 21.88 25.53 11.8M
2025-04-08 22.98 24.10 22.93 23.64 7.3M
2025-04-07 24.00 25.13 23.09 23.09 8.5M
2025-04-03 24.85 26.09 24.63 25.66 7.4M
2025-04-02 24.70 25.10 24.70 24.85 2.1M
2025-04-01 24.47 24.86 24.44 24.67 2.6M
2025-03-31 24.93 24.93 24.05 24.47 3.1M
2025-03-28 25.33 25.49 24.94 24.94 3.4M
2025-03-27 25.83 26.35 25.50 25.63 4.0M
2025-03-26 25.38 25.86 25.38 25.74 2.5M
2025-03-25 25.21 25.79 25.11 25.61 3.3M
2025-03-24 25.22 26.03 24.90 25.39 4.1M
2025-03-21 26.15 26.39 25.00 25.35 6.0M
2025-03-20 26.20 26.98 25.91 26.33 5.1M
2025-03-19 26.54 26.56 26.15 26.20 2.9M
2025-03-18 26.56 26.60 26.06 26.42 5.1M
2025-03-17 26.60 26.89 26.45 26.55 4.3M
2025-03-14 26.50 26.80 26.33 26.65 5.0M
2025-03-13 27.35 27.63 26.53 26.57 6.5M
2025-03-12 27.68 28.37 27.54 27.61 8.8M
2025-03-11 27.00 27.85 26.70 27.67 7.9M
2025-03-10 27.20 27.33 26.69 27.21 3.8M
2025-03-07 27.58 28.09 27.10 27.20 6.4M
2025-03-06 27.34 27.86 27.10 27.64 8.1M
2025-03-05 27.26 27.72 26.74 27.46 7.5M
2025-03-04 26.77 27.96 26.02 27.62 12.1M
2025-03-03 27.76 29.04 27.02 27.23 14.5M
2025-02-28 27.00 27.20 26.30 26.48 5.8M
2025-02-27 26.90 27.30 26.52 27.10 6.4M
2025-02-26 27.34 27.35 26.62 26.90 7.7M
2025-02-25 27.51 27.72 27.03 27.11 8.5M
2025-02-24 27.20 28.20 27.19 27.97 14.3M
2025-02-21 27.15 27.58 26.73 27.18 10.0M
2025-02-20 27.19 27.96 27.02 27.34 13.2M
2025-02-19 27.00 27.50 26.52 27.27 20.0M
2025-02-18 24.79 27.34 24.66 27.34 25.7M
2025-02-17 24.85 25.18 24.59 24.85 5.7M
2025-02-14 25.16 25.23 24.82 24.95 4.8M
2025-02-13 25.04 25.60 24.80 25.20 7.8M
2025-02-12 24.87 25.24 24.70 25.04 4.8M
2025-02-11 25.35 25.47 24.75 24.87 5.3M
2025-02-10 25.25 25.46 25.03 25.46 5.3M
2025-02-07 25.54 25.77 25.02 25.25 9.2M
2025-02-06 24.50 25.57 24.30 25.54 8.6M
2025-02-05 24.03 24.80 23.70 24.51 5.1M
2025-01-27 24.30 24.60 24.14 24.16 4.3M
2025-01-24 23.96 24.22 23.77 24.19 4.4M
2025-01-23 24.50 24.85 23.96 23.96 5.6M
2025-01-22 24.40 24.83 24.21 24.35 4.7M
2025-01-21 25.29 25.45 24.23 24.55 7.9M
2025-01-20 24.21 24.89 23.71 24.79 9.2M
2025-01-17 23.41 24.30 23.35 23.97 7.2M
2025-01-16 23.40 23.97 23.15 23.58 5.1M
2025-01-15 23.71 23.85 23.30 23.45 5.1M
2025-01-14 23.22 23.80 22.79 23.75 8.1M
2025-01-13 22.68 23.10 22.02 23.05 6.2M
2025-01-10 24.50 24.50 23.08 23.09 10.3M
2025-01-09 24.74 25.16 24.50 24.61 7.7M
2025-01-08 24.77 25.77 24.65 24.97 10.6M
2025-01-07 24.64 25.75 24.14 25.28 14.1M
2025-01-06 24.17 24.47 23.50 23.73 6.3M
2025-01-03 25.60 25.79 24.06 24.21 9.7M
2025-01-02 25.34 26.50 25.34 25.95 13.2M