59.590+6.697% +3.740
- 今开
- 55.500
- 最高
- 60.500
- 最低
- 54.120
- 换手
- 7.151%
- 成交额
- 11.30亿
- 市盈率
- 82.764
- 总市值
- 165.09亿
- 流通值
- 164.47亿
- 量比
- 0.000
股票人气#--热度 143.28
均价：59.590最新：59.590 3.740 6.697%
模拟交易热度
0 人次挑战过 高争民爆
其中 0 次盈利，0 次亏损在这只股票上，重亏超过 10% 的有 0 次，平均收益 0%。
主动选择这只股票测试 0 次，暂时没有足够样本。
0五日挑战0主动选择0亏损人次
大家模拟 高争民爆 的成绩
区分随机抽取与主动选择用户 / 方式模拟区间个人收益股票涨跌模拟时间
还没有人模拟过这只股票。
高争民爆股票行情概况
高争民爆（002827）最新报 59.590 元，较昨收上涨 6.697%，成交额 11.30 亿元，换手率 7.151%。
近20个交易日涨跌幅为 2.46%，MA5、MA10、MA20分别为 58.49元、60.04元、65.22元。
近一年最高价 79.41 元，最低价 22.55 元，当前价格距离年内高点 24.96%。以上均由本地历史行情计算。
高争民爆技术指标
MA5 58.49MA10 60.04MA20 65.22MA60 54.720日涨跌 2.46%60日涨跌 138.65%年内最高 79.41年内最低 22.55
高争民爆最近30个交易日行情
查看完整历史数据 ›| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量 | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 55.500 | 59.590 | 60.500 | 54.120 | 6.697% | 1,973.71万 | 7.151% |
| 2026-10-08 | 58.720 | 55.850 | 59.440 | 54.790 | -5.339% | 17.29万 | 0.000% |
| 2026-10-07 | 61.990 | 59.000 | 63.410 | 57.700 | -4.900% | 2,335.67万 | 8.463% |
| 2026-10-06 | 61.990 | 59.000 | 63.410 | 57.700 | -4.900% | 2,335.67万 | 8.463% |
| 2026-10-05 | 61.990 | 59.000 | 63.410 | 57.700 | -4.900% | 2,335.67万 | 8.463% |
| 2026-10-02 | 61.990 | 59.000 | 63.410 | 57.700 | -4.900% | 2,335.67万 | 8.463% |
| 2026-10-01 | 61.990 | 59.000 | 63.410 | 57.700 | -4.900% | 2,335.67万 | 8.463% |
| 2026-09-30 | 61.990 | 59.000 | 63.410 | 57.700 | -4.900% | 23.36万 | 0.000% |
| 2026-09-29 | 66.890 | 62.040 | 67.500 | 62.040 | -9.996% | 23.27万 | 0.000% |
| 2026-09-28 | 76.000 | 68.930 | 76.500 | 68.930 | -10.001% | 10.26万 | 0.000% |
| 2026-09-27 | 77.580 | 76.590 | 78.550 | 74.030 | -3.551% | 1,260.65万 | 4.568% |
| 2026-09-24 | 77.580 | 76.590 | 78.550 | 74.030 | -3.551% | 12.61万 | 0.000% |
| 2026-09-23 | 76.000 | 79.410 | 79.940 | 73.180 | 6.906% | 17.71万 | 0.000% |
| 2026-09-22 | 73.000 | 74.280 | 78.160 | 71.100 | 4.546% | 22.17万 | 0.000% |
| 2026-09-21 | 68.980 | 71.050 | 71.080 | 67.300 | 4.332% | 8.67万 | 0.000% |
| 2026-09-18 | 68.010 | 68.100 | 68.780 | 66.660 | 0.324% | 7.96万 | 0.000% |
| 2026-09-17 | 64.900 | 67.880 | 67.900 | 64.900 | 5.502% | 8.76万 | 0.000% |
| 2026-09-16 | 64.100 | 64.340 | 65.490 | 63.110 | -0.031% | 7.18万 | 0.000% |
| 2026-09-15 | 62.000 | 64.360 | 65.380 | 61.090 | 4.906% | 8.67万 | 0.000% |
| 2026-09-14 | 58.080 | 61.350 | 61.750 | 58.000 | 5.485% | 8.35万 | 0.000% |
| 2026-09-11 | 59.000 | 58.160 | 60.360 | 57.140 | -5.829% | 10.15万 | 0.000% |
| 2026-09-10 | 65.580 | 61.760 | 66.330 | 61.580 | -5.868% | 10.02万 | 0.000% |
| 2026-09-09 | 64.020 | 65.610 | 65.660 | 62.500 | 2.276% | 13.25万 | 0.000% |
| 2026-09-08 | 63.950 | 64.150 | 66.780 | 63.950 | -9.711% | 24.84万 | 0.000% |
| 2026-09-07 | 67.000 | 71.050 | 71.800 | 65.010 | 7.407% | 24.01万 | 0.000% |
| 2026-09-04 | 62.000 | 66.150 | 66.150 | 61.340 | 9.993% | 9.66万 | 0.000% |
| 2026-09-03 | 59.700 | 60.140 | 60.940 | 57.210 | -0.017% | 12.09万 | 0.000% |
| 2026-09-02 | 61.040 | 60.150 | 61.270 | 58.880 | -2.623% | 11.74万 | 0.000% |
| 2026-09-01 | 58.460 | 61.770 | 61.870 | 57.680 | 6.317% | 15.54万 | 0.000% |
| 2026-08-31 | 58.300 | 58.100 | 60.960 | 57.210 | -1.005% | 12.02万 | 0.000% |