当前位置: 爱股网 > 股票行情 > 高争民爆(002827)股票行情

高争民爆(002827)股票行情

高争民爆(002827)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

高争民爆(002827)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	31.88	31.70	-0.19	-0.60%	31.54	32.24	20538	6536.67	0.74%
2026-03-25	31.29	31.89	0.61	1.95%	31.10	31.93	21994	6959.94	0.80%
2026-03-24	30.88	31.28	1.02	3.37%	30.30	31.28	34083	10512.24	1.23%
2026-03-23	31.66	30.26	-1.87	-5.82%	30.03	31.78	45691	14104.83	1.66%
2026-03-20	33.48	32.13	-1.27	-3.80%	32.10	33.67	32529	10643.90	1.18%
2026-03-19	34.30	33.40	-1.22	-3.52%	33.38	34.49	32043	10854.88	1.16%
2026-03-18	34.58	34.62	0.04	0.12%	34.00	34.72	26541	9095.28	0.96%
2026-03-17	34.86	34.58	-0.21	-0.60%	34.51	35.40	27548	9631.99	1.00%
2026-03-16	35.70	34.79	-0.99	-2.77%	34.50	35.74	48493	16901.15	1.76%
2026-03-13	35.33	35.78	0.48	1.36%	35.33	36.60	54036	19466.46	1.96%
2026-03-12	36.03	35.30	-0.72	-2.00%	35.30	36.10	36728	13049.35	1.33%
2026-03-11	36.38	36.02	-0.38	-1.04%	35.90	36.56	30502	11034.72	1.11%
2026-03-10	36.05	36.40	0.40	1.11%	36.00	36.52	24130	8758.37	0.87%
2026-03-09	36.39	36.00	-0.46	-1.26%	35.77	36.48	38310	13793.68	1.39%
2026-03-06	35.79	36.46	0.64	1.79%	35.64	36.47	34806	12628.74	1.26%
2026-03-05	35.96	35.82	0.45	1.27%	35.70	36.49	34901	12586.72	1.26%
2026-03-04	35.25	35.37	0.14	0.40%	35.11	36.17	33118	11809.57	1.20%
2026-03-03	36.22	35.23	-0.99	-2.73%	35.18	36.72	43450	15539.41	1.57%
2026-03-02	36.52	36.22	-0.50	-1.36%	36.18	37.14	36075	13139.19	1.31%
2026-02-27	36.38	36.72	0.17	0.47%	36.28	36.78	23529	8622.85	0.85%
2026-02-26	36.75	36.55	-0.23	-0.63%	36.43	37.00	25083	9187.96	0.91%
2026-02-25	36.32	36.78	0.46	1.27%	36.21	37.07	36624	13444.34	1.33%
2026-02-24	35.89	36.32	0.59	1.65%	35.70	36.44	31122	11264.74	1.13%
2026-02-13	36.26	35.73	-0.66	-1.81%	35.73	36.64	29905	10813.98	1.08%
2026-02-12	37.00	36.39	-0.70	-1.89%	36.39	37.09	35780	13142.57	1.30%
2026-02-11	36.51	37.09	-0.26	-0.70%	36.49	37.83	59350	22078.91	2.15%
2026-02-10	35.97	37.35	1.38	3.84%	35.80	37.98	57012	20935.83	2.07%
2026-02-09	36.12	35.97	-0.18	-0.50%	35.66	36.15	46306	16607.81	1.68%
2026-02-06	35.35	36.15	1.38	3.97%	35.35	36.48	75499	27200.36	2.74%
2026-02-05	34.60	34.77	0.10	0.29%	34.51	35.10	30846	10751.00	1.12%
2026-02-04	34.51	34.67	0.15	0.43%	34.31	34.85	25197	8719.02	0.91%
2026-02-03	34.52	34.52	0.22	0.64%	34.15	34.70	33948	11689.85	1.23%
2026-02-02	35.50	34.30	-0.99	-2.81%	34.30	35.74	33373	11684.39	1.21%
2026-01-30	35.23	35.29	0.04	0.11%	34.90	35.78	33403	11794.90	1.21%
2026-01-29	35.50	35.25	-0.36	-1.01%	35.11	35.81	34227	12146.98	1.24%
2026-01-28	36.00	35.61	-0.38	-1.06%	35.53	36.27	40094	14333.26	1.45%
2026-01-27	36.30	35.99	-0.34	-0.94%	35.46	36.49	34490	12371.92	1.25%
2026-01-26	37.43	36.33	-1.10	-2.94%	36.08	37.45	60434	22145.45	2.19%
2026-01-23	37.15	37.43	0.13	0.35%	37.05	37.46	40467	15073.31	1.47%
2026-01-22	37.40	37.30	-0.15	-0.40%	37.17	37.70	33362	12458.09	1.21%
2026-01-21	37.10	37.45	0.21	0.56%	36.69	37.50	30644	11403.45	1.11%
2026-01-20	37.65	37.24	-0.60	-1.59%	37.16	37.92	39107	14653.08	1.42%
2026-01-19	37.87	37.84	-0.01	-0.03%	37.41	37.96	34265	12929.64	1.24%
2026-01-16	37.56	37.85	0.28	0.75%	37.52	38.50	58600	22301.01	2.12%
2026-01-15	37.40	37.57	-0.08	-0.21%	37.35	37.88	31200	11738.83	1.13%
2026-01-14	38.02	37.65	-0.40	-1.05%	37.14	38.23	78855	29745.81	2.86%
2026-01-13	38.48	38.05	-0.50	-1.30%	37.99	38.89	56599	21694.69	2.05%
2026-01-12	38.94	38.55	-0.13	-0.34%	38.36	39.16	66394	25594.12	2.41%
2026-01-09	38.70	38.68	0.23	0.60%	38.33	38.83	64648	24923.10	2.34%
2026-01-08	38.08	38.45	0.37	0.97%	37.85	38.57	56434	21592.14	2.04%
2026-01-07	38.47	38.08	-0.42	-1.09%	37.87	38.47	55855	21295.44	2.02%
2026-01-06	37.50	38.50	1.06	2.83%	37.34	38.66	78928	30004.34	2.86%
2026-01-05	37.67	37.44	-0.29	-0.77%	37.21	37.70	62175	23229.77	2.25%
2025-12-31	37.52	37.73	0.12	0.32%	37.41	37.88	38715	14578.77	1.40%
2025-12-30	37.96	37.61	-0.73	-1.90%	37.32	37.96	63810	23964.47	2.31%
2025-12-29	38.80	38.34	-0.10	-0.26%	38.00	39.17	87964	33898.25	3.19%
2025-12-26	39.36	38.44	-1.26	-3.17%	38.30	39.59	130927	50616.31	4.74%
2025-12-25	42.00	39.70	-1.98	-4.75%	39.24	42.05	201178	80446.49	7.29%
2025-12-24	38.45	41.68	3.24	8.43%	38.26	42.18	265306	108310.08	9.61%
2025-12-23	37.61	38.44	0.83	2.21%	36.98	38.85	98718	37745.76	3.58%
2025-12-22	37.29	37.61	1.06	2.90%	37.28	38.46	98000	37093.89	3.55%
2025-12-19	36.25	36.55	0.24	0.66%	36.25	36.79	31450	11486.92	1.14%
2025-12-18	36.53	36.31	-0.40	-1.09%	36.30	36.84	46272	16903.02	1.68%
2025-12-17	35.68	36.71	0.99	2.77%	35.61	36.88	73830	26954.38	2.67%
2025-12-16	36.26	35.72	-0.67	-1.84%	35.61	36.42	40072	14384.02	1.45%
2025-12-15	34.89	36.39	1.40	4.00%	34.81	36.65	90686	32737.96	3.29%
2025-12-12	34.71	34.99	0.28	0.81%	34.71	35.35	22770	7974.57	0.83%
2025-12-11	35.45	34.71	-0.70	-1.98%	34.71	35.53	25343	8870.80	0.92%
2025-12-10	34.81	35.41	0.50	1.43%	34.72	35.49	25265	8898.83	0.92%
2025-12-09	35.11	34.91	-0.33	-0.94%	34.88	35.60	23838	8391.46	0.86%
2025-12-08	35.30	35.24	0.16	0.46%	35.14	35.70	28912	10238.10	1.05%
2025-12-05	34.47	35.08	0.57	1.65%	34.34	35.08	28993	10119.29	1.05%
2025-12-04	35.00	34.51	-0.39	-1.12%	34.39	35.15	21672	7494.07	0.79%
2025-12-03	35.40	34.90	-0.44	-1.25%	34.81	35.76	23021	8087.77	0.83%
2025-12-02	35.50	35.34	-0.32	-0.90%	35.15	35.85	20833	7379.18	0.75%
2025-12-01	35.46	35.66	0.26	0.73%	35.44	36.20	34245	12260.82	1.24%
2025-11-28	34.99	35.47	0.44	1.26%	34.86	35.55	23501	8279.37	0.85%
2025-11-27	35.16	35.03	-0.19	-0.54%	35.03	35.48	17085	6018.75	0.62%
2025-11-26	35.23	35.22	-0.13	-0.37%	35.12	35.78	19483	6901.63	0.71%
2025-11-25	35.30	35.35	0.30	0.86%	34.86	35.50	24768	8744.62	0.90%

深证大盘股票行情在线 K线走势图

高争民爆(002827)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58