高争民爆(002827)股票信息
| 股票代码 | 002827 |
| 股票名称 | 高争民爆 |
| 最新价/元 | 29.00 |
| 涨跌额/元 | 2.58 |
| 涨跌幅/% | 9.77 |
| 买入/元 | 28.99 |
| 卖出/元 | 29.00 |
| 昨收/元 | 26.42 |
| 今开/元 | 26.58 |
| 最高/元 | 29.00 |
| 最低/元 | 26.11 |
| 成交量/手 | 299655.52 |
| 成交额/万 | 82515.35 |
| 股净值/元 | 82.86 |
| 市净率 | 9.58 |
| 总市值/万 | 800400.00 |
| 流通值/万 | 800396.74 |
| 换手率/% | 10.86 |
| 入市日期 | 2016-12-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
高争民爆(002827)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 26.58 | 29.00 | 2.58 | 9.77 | 299655.52 | 82515.35 | 10.86 |
| 2024-09-27 | 26.26 | 26.42 | 0.42 | 1.62 | 242318.03 | 63760.26 | 8.78 |
| 2024-09-26 | 25.58 | 26.00 | 0.10 | 0.39 | 144779.53 | 37172.59 | 5.25 |
| 2024-09-25 | 26.43 | 25.90 | -0.49 | -1.86 | 173186.50 | 45450.00 | 6.27 |
| 2024-09-24 | 25.50 | 26.39 | 0.93 | 3.65 | 142878.40 | 37178.28 | 5.18 |
| 2024-09-23 | 25.34 | 25.46 | -0.22 | -0.86 | 71084.50 | 18088.55 | 2.58 |
| 2024-09-20 | 25.58 | 25.68 | 0.10 | 0.39 | 112500.50 | 28912.08 | 4.08 |
| 2024-09-19 | 24.25 | 25.58 | 1.34 | 5.53 | 162381.00 | 40851.16 | 5.88 |
| 2024-09-18 | 23.46 | 24.24 | 0.56 | 2.37 | 99175.00 | 24028.06 | 3.59 |
| 2024-09-13 | 23.27 | 23.68 | 0.42 | 1.81 | 127534.00 | 30804.60 | 4.62 |
| 2024-09-12 | 23.72 | 23.26 | -0.48 | -2.02 | 63698.00 | 15013.90 | 2.31 |
| 2024-09-11 | 23.69 | 23.74 | -0.24 | -1.00 | 59244.73 | 14010.45 | 2.15 |
| 2024-09-10 | 25.07 | 23.98 | -1.20 | -4.77 | 173086.48 | 41607.07 | 6.27 |
| 2024-09-09 | 25.12 | 25.18 | -0.28 | -1.10 | 179652.23 | 45584.94 | 6.51 |
| 2024-09-06 | 24.10 | 25.46 | 1.46 | 6.08 | 243362.03 | 62420.12 | 8.82 |
| 2024-09-05 | 24.31 | 24.00 | -0.36 | -1.48 | 55058.00 | 13224.75 | 1.99 |
| 2024-09-04 | 24.05 | 24.36 | 0.11 | 0.45 | 79327.00 | 19195.24 | 2.87 |
| 2024-09-03 | 23.86 | 24.25 | 0.12 | 0.50 | 82927.50 | 19833.35 | 3.00 |
| 2024-09-02 | 24.41 | 24.13 | -0.58 | -2.35 | 94587.97 | 23200.38 | 3.43 |
| 2024-08-30 | 23.72 | 24.71 | 0.51 | 2.11 | 130849.92 | 32148.62 | 4.74 |
| 2024-08-29 | 23.49 | 24.20 | 0.67 | 2.85 | 135226.19 | 32413.92 | 4.90 |
| 2024-08-28 | 23.65 | 23.53 | -0.12 | -0.51 | 98618.50 | 23373.92 | 3.57 |
| 2024-08-27 | 23.98 | 23.65 | -0.76 | -3.11 | 140403.36 | 34024.03 | 5.09 |
| 2024-08-26 | 24.88 | 24.41 | -1.57 | -6.04 | 175991.02 | 43673.24 | 6.38 |
| 2024-08-23 | 24.85 | 25.98 | 1.20 | 4.84 | 221331.50 | 54456.78 | 8.02 |
| 2024-08-22 | 26.00 | 24.78 | -1.99 | -7.43 | 217275.00 | 54628.38 | 7.87 |
| 2024-08-21 | 25.60 | 26.77 | 0.38 | 1.44 | 229591.60 | 60740.08 | 8.32 |
| 2024-08-20 | 25.80 | 26.39 | -0.01 | -0.04 | 333531.35 | 90141.77 | 12.08 |
| 2024-08-19 | 24.80 | 26.40 | 1.05 | 4.14 | 320713.85 | 81106.18 | 11.62 |
| 2024-08-16 | 26.00 | 25.35 | -2.10 | -7.65 | 354438.47 | 93073.24 | 12.84 |
| 2024-08-15 | 26.54 | 27.45 | 0.99 | 3.74 | 497715.35 | 134382.23 | 18.03 |
| 2024-08-14 | 25.93 | 26.46 | 2.41 | 10.02 | 74228.00 | 19441.11 | 2.69 |
| 2024-08-13 | 21.86 | 24.05 | 2.19 | 10.02 | 184995.51 | 42708.22 | 6.70 |
| 2024-08-12 | 23.99 | 21.86 | -0.38 | -1.71 | 187899.00 | 42779.28 | 6.81 |
| 2024-08-09 | 22.15 | 22.24 | 0.06 | 0.27 | 177750.50 | 40037.14 | 6.44 |
| 2024-08-08 | 21.50 | 22.18 | 0.58 | 2.69 | 242990.45 | 53297.27 | 8.80 |
| 2024-08-07 | 19.50 | 21.60 | 1.96 | 9.98 | 187509.50 | 39577.80 | 6.79 |
| 2024-08-06 | 19.77 | 19.64 | 0.12 | 0.62 | 54515.00 | 10753.02 | 1.98 |
| 2024-08-05 | 19.78 | 19.52 | -0.39 | -1.96 | 91513.50 | 18304.82 | 3.32 |
| 2024-08-02 | 20.30 | 19.91 | -0.48 | -2.35 | 48534.00 | 9782.02 | 1.76 |
| 2024-08-01 | 20.53 | 20.39 | -0.14 | -0.68 | 57685.50 | 11870.02 | 2.09 |
| 2024-07-31 | 19.50 | 20.53 | 1.00 | 5.12 | 116830.51 | 23566.16 | 4.23 |
| 2024-07-30 | 19.08 | 19.53 | 0.45 | 2.36 | 88660.00 | 17222.97 | 3.21 |
| 2024-07-29 | 19.13 | 19.08 | -0.01 | -0.05 | 43028.00 | 8181.12 | 1.56 |
| 2024-07-26 | 19.10 | 19.09 | 0.03 | 0.16 | 56847.50 | 10806.83 | 2.06 |
| 2024-07-25 | 19.39 | 19.06 | -0.35 | -1.80 | 57151.50 | 11002.02 | 2.07 |
| 2024-07-24 | 19.66 | 19.41 | -0.28 | -1.42 | 67158.00 | 13217.76 | 2.43 |
| 2024-07-23 | 20.84 | 19.69 | -1.25 | -5.97 | 99070.50 | 19999.25 | 3.59 |
| 2024-07-22 | 20.60 | 20.94 | 0.21 | 1.01 | 84082.00 | 17527.04 | 3.05 |
| 2024-07-19 | 21.04 | 20.73 | -0.41 | -1.94 | 111828.70 | 23091.38 | 4.05 |
| 2024-07-18 | 21.42 | 21.14 | -0.87 | -3.95 | 126446.00 | 27076.99 | 4.58 |
| 2024-07-17 | 22.16 | 22.01 | -0.31 | -1.39 | 122548.50 | 27171.38 | 4.44 |
| 2024-07-16 | 22.71 | 22.32 | -0.51 | -2.23 | 100538.50 | 22511.20 | 3.64 |
| 2024-07-15 | 22.70 | 22.83 | -0.02 | -0.09 | 136003.00 | 31492.72 | 4.93 |
| 2024-07-12 | 23.00 | 22.85 | -0.22 | -0.95 | 109011.50 | 24945.43 | 3.95 |
| 2024-07-11 | 22.87 | 23.07 | 0.22 | 0.96 | 228207.00 | 52140.31 | 8.27 |
| 2024-07-10 | 22.00 | 22.85 | 1.56 | 7.33 | 265422.20 | 61155.05 | 9.62 |
| 2024-07-09 | 20.90 | 21.29 | 0.36 | 1.72 | 112635.00 | 23666.24 | 4.08 |
| 2024-07-08 | 21.83 | 20.93 | 0.05 | 0.24 | 160501.73 | 34466.83 | 5.82 |
| 2024-07-05 | 21.50 | 20.88 | -1.15 | -5.22 | 153163.23 | 32025.61 | 5.55 |
| 2024-07-04 | 22.50 | 22.03 | -0.27 | -1.21 | 125685.23 | 28387.33 | 4.55 |
| 2024-07-03 | 22.01 | 22.30 | 0.11 | 0.50 | 90154.00 | 19985.62 | 3.27 |
| 2024-07-02 | 22.50 | 22.19 | -0.61 | -2.68 | 142097.20 | 31359.51 | 5.15 |
| 2024-07-01 | 21.70 | 22.80 | 0.91 | 4.16 | 159001.50 | 35639.74 | 5.76 |
| 2024-06-28 | 21.49 | 21.89 | 0.39 | 1.81 | 119710.00 | 26280.45 | 4.34 |
| 2024-06-27 | 21.81 | 21.50 | -0.61 | -2.76 | 139052.00 | 30716.31 | 5.04 |
| 2024-06-26 | 21.53 | 22.11 | 0.31 | 1.42 | 122502.80 | 26630.06 | 4.44 |
| 2024-06-25 | 21.87 | 21.80 | -0.61 | -2.72 | 149983.36 | 32857.83 | 5.43 |
| 2024-06-24 | 22.20 | 22.41 | 0.82 | 3.80 | 273516.36 | 60451.68 | 9.91 |
| 2024-06-21 | 19.50 | 21.59 | 1.96 | 9.99 | 116922.50 | 24441.13 | 4.24 |
| 2024-06-20 | 20.25 | 19.78 | -0.63 | -3.09 | 140767.51 | 28000.40 | 5.10 |
| 2024-06-19 | 19.57 | 20.41 | 0.94 | 4.83 | 205180.42 | 42053.77 | 7.43 |
| 2024-06-18 | 19.40 | 19.47 | 0.12 | 0.62 | 47195.21 | 9169.80 | 1.71 |
| 2024-06-17 | 19.90 | 19.35 | -0.60 | -3.01 | 77976.00 | 15134.00 | 2.83 |
| 2024-06-14 | 19.95 | 19.95 | 0.02 | 0.10 | 42790.00 | 8550.38 | 1.55 |
| 2024-06-13 | 20.09 | 19.93 | -0.25 | -1.24 | 63247.50 | 12667.90 | 2.29 |
| 2024-06-12 | 20.18 | 20.18 | 0.00 | 0.00 | 62652.00 | 12689.96 | 2.27 |
| 2024-06-11 | 20.26 | 20.18 | -0.20 | -0.98 | 80690.00 | 16199.58 | 2.92 |
| 2024-06-07 | 20.24 | 20.38 | 0.10 | 0.49 | 87718.00 | 17839.36 | 3.18 |
| 2024-06-06 | 21.82 | 20.28 | -1.56 | -7.14 | 199601.96 | 41406.10 | 7.23 |
| 2024-06-05 | 22.51 | 21.84 | -0.82 | -3.62 | 115345.00 | 25424.75 | 4.18 |
| 2024-06-04 | 22.92 | 22.66 | -0.27 | -1.18 | 136774.21 | 30920.49 | 4.96 |
| 2024-06-03 | 22.70 | 22.93 | 0.08 | 0.35 | 107415.21 | 24244.04 | 3.89 |
| 2024-05-31 | 22.00 | 22.85 | 0.96 | 4.39 | 169174.00 | 38143.53 | 6.13 |
| 2024-05-30 | 22.85 | 21.89 | -0.94 | -4.12 | 128855.50 | 28580.60 | 4.67 |
| 2024-05-29 | 22.48 | 22.83 | 0.46 | 2.06 | 135309.71 | 30842.08 | 4.90 |
| 2024-05-28 | 22.50 | 22.37 | -0.89 | -3.83 | 194450.71 | 43621.28 | 7.05 |
| 2024-05-27 | 23.79 | 23.26 | -0.13 | -0.56 | 196156.21 | 46238.41 | 7.11 |
| 2024-05-24 | 23.33 | 23.39 | -0.15 | -0.64 | 251489.70 | 59850.66 | 9.11 |
| 2024-05-23 | 24.20 | 23.54 | -1.07 | -4.35 | 261656.20 | 62270.80 | 9.48 |
| 2024-05-22 | 25.00 | 24.61 | -0.55 | -2.19 | 356519.66 | 90338.37 | 12.92 |
| 2024-05-21 | 25.25 | 25.16 | 0.72 | 2.95 | 441256.61 | 112430.50 | 15.99 |
| 2024-05-20 | 22.44 | 24.44 | 2.22 | 9.99 | 229648.70 | 54787.21 | 8.32 |
| 2024-05-17 | 20.91 | 22.22 | 1.73 | 8.44 | 278301.20 | 61150.29 | 10.08 |
| 2024-05-16 | 19.99 | 20.49 | -0.46 | -2.20 | 150782.88 | 31113.14 | 5.46 |
| 2024-05-15 | 21.00 | 20.95 | -0.10 | -0.48 | 236943.16 | 49863.40 | 8.58 |
| 2024-05-14 | 19.36 | 21.05 | 1.91 | 9.98 | 233556.11 | 47727.80 | 8.46 |
| 2024-05-13 | 19.70 | 19.14 | -0.76 | -3.82 | 150256.88 | 29263.90 | 5.44 |
| 2024-05-10 | 20.08 | 19.90 | 0.20 | 1.02 | 233551.99 | 47045.08 | 8.46 |
| 2024-05-09 | 19.12 | 19.70 | -0.22 | -1.10 | 268709.20 | 52113.16 | 9.74 |
日K线
周K线
月K线
