当前位置: 爱股网 > 股票行情 > 桂发祥(002820)股票行情

桂发祥(002820)股票行情

桂发祥(002820)

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

桂发祥(002820)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
2026-03-25	10.75	10.89	0.21	1.97%	10.70	10.92	60360	6544.91	3.00%
2026-03-24	10.30	10.68	0.60	5.95%	10.20	10.68	80672	8420.44	4.02%
2026-03-23	10.50	10.08	-0.62	-5.79%	9.99	10.57	100133	10273.98	4.98%
2026-03-20	11.31	10.70	-0.51	-4.55%	10.66	11.35	88934	9661.65	4.43%
2026-03-19	11.56	11.21	-0.37	-3.20%	11.16	11.62	48624	5520.93	2.42%
2026-03-18	11.50	11.58	0.12	1.05%	11.34	11.61	38300	4395.52	1.91%
2026-03-17	11.76	11.46	-0.24	-2.05%	11.42	11.86	44805	5230.14	2.23%
2026-03-16	11.59	11.70	0.10	0.86%	11.55	11.82	41183	4815.23	2.05%
2026-03-13	11.59	11.60	0.01	0.09%	11.52	11.76	36122	4210.19	1.80%
2026-03-12	11.86	11.59	-0.25	-2.11%	11.54	11.96	40340	4716.26	2.01%
2026-03-11	11.95	11.84	-0.09	-0.75%	11.77	12.00	36211	4304.64	1.80%
2026-03-10	11.73	11.93	0.32	2.76%	11.67	11.98	47499	5649.32	2.36%
2026-03-09	11.59	11.61	-0.13	-1.11%	11.50	11.75	43220	5018.39	2.15%
2026-03-06	11.25	11.74	0.44	3.89%	11.22	11.75	58029	6714.12	2.89%
2026-03-05	11.44	11.30	0.03	0.27%	11.27	11.54	41441	4715.09	2.06%
2026-03-04	11.27	11.27	-0.10	-0.88%	11.01	11.43	60908	6844.11	3.03%
2026-03-03	11.72	11.37	-0.35	-2.99%	11.36	11.85	68463	7956.61	3.41%
2026-03-02	12.09	11.72	-0.49	-4.01%	11.64	12.11	78682	9301.86	3.92%
2026-02-27	12.29	12.21	-0.03	-0.25%	12.14	12.34	45087	5505.04	2.24%
2026-02-26	12.44	12.24	-0.16	-1.29%	12.24	12.63	55374	6872.35	2.76%
2026-02-25	12.32	12.40	0.14	1.14%	12.25	12.47	51006	6317.30	2.54%
2026-02-24	12.25	12.26	0.14	1.16%	12.10	12.29	49628	6062.40	2.47%
2026-02-13	12.20	12.12	-0.04	-0.33%	12.10	12.38	49426	6047.63	2.46%
2026-02-12	12.41	12.16	-0.25	-2.01%	12.14	12.62	92277	11403.89	4.59%
2026-02-11	12.60	12.41	-0.24	-1.90%	12.33	12.77	72698	9025.97	3.62%
2026-02-10	12.65	12.65	0.09	0.72%	12.46	12.83	84650	10752.91	4.21%
2026-02-09	12.36	12.56	0.28	2.28%	12.31	12.67	92121	11558.93	4.59%
2026-02-06	12.37	12.28	-0.13	-1.05%	12.19	12.45	58245	7157.67	2.90%
2026-02-05	12.34	12.41	0.08	0.65%	12.29	12.60	79171	9872.09	3.94%
2026-02-04	12.15	12.33	0.21	1.73%	12.10	12.41	64594	7943.69	3.22%
2026-02-03	12.10	12.12	0.05	0.41%	11.96	12.24	63794	7708.38	3.18%
2026-02-02	12.08	12.07	-0.02	-0.17%	11.98	12.38	84692	10381.81	4.22%
2026-01-30	12.02	12.09	0.07	0.58%	11.86	12.14	73369	8815.72	3.65%
2026-01-29	11.93	12.02	0.09	0.75%	11.72	12.10	84192	10083.28	4.19%
2026-01-28	12.03	11.93	-0.36	-2.93%	11.90	12.26	97176	11695.04	4.84%
2026-01-27	12.45	12.29	-0.18	-1.44%	12.06	12.55	81126	9916.64	4.04%
2026-01-26	12.65	12.47	-0.16	-1.27%	12.35	12.76	81856	10238.79	4.08%
2026-01-23	12.61	12.63	0.04	0.32%	12.54	12.67	67282	8475.87	3.35%
2026-01-22	12.49	12.59	0.09	0.72%	12.41	12.60	60994	7655.87	3.04%
2026-01-21	12.39	12.50	0.05	0.40%	12.22	12.53	67859	8406.88	3.38%
2026-01-20	12.51	12.45	-0.06	-0.48%	12.42	12.60	81736	10218.65	4.07%
2026-01-19	12.15	12.51	0.31	2.54%	12.10	12.51	107408	13326.65	5.35%
2026-01-16	12.39	12.20	-0.19	-1.53%	12.16	12.45	76696	9403.47	3.82%
2026-01-15	12.30	12.39	0.05	0.41%	12.22	12.50	85241	10541.20	4.24%
2026-01-14	12.24	12.34	0.10	0.82%	12.15	12.43	100799	12402.20	5.02%
2026-01-13	12.51	12.24	-0.26	-2.08%	12.22	12.64	108214	13427.58	5.39%
2026-01-12	12.31	12.50	0.18	1.46%	12.25	12.53	107073	13284.67	5.33%
2026-01-09	12.26	12.32	0.06	0.49%	12.13	12.33	104660	12809.74	5.21%
2026-01-08	12.07	12.26	0.20	1.66%	11.95	12.36	111093	13495.45	5.53%
2026-01-07	12.13	12.06	-0.07	-0.58%	11.91	12.17	92590	11139.94	4.61%
2026-01-06	12.06	12.13	0.11	0.92%	12.00	12.16	85315	10321.51	4.25%
2026-01-05	12.06	12.02	-0.03	-0.25%	11.96	12.13	81528	9809.97	4.06%
2025-12-31	12.02	12.05	0.07	0.58%	11.81	12.09	82848	9914.93	4.12%
2025-12-30	12.10	11.98	-0.21	-1.72%	11.88	12.16	88511	10619.29	4.41%
2025-12-29	12.43	12.19	-0.21	-1.69%	12.00	12.44	108771	13228.99	5.42%
2025-12-26	12.45	12.40	-0.04	-0.32%	12.36	12.53	92241	11472.36	4.59%
2025-12-25	12.71	12.44	-0.26	-2.05%	12.33	12.77	129506	16184.17	6.45%
2025-12-24	12.81	12.70	-0.08	-0.63%	12.54	12.89	107817	13708.14	5.37%
2025-12-23	13.30	12.78	-0.39	-2.96%	12.76	13.34	143308	18476.77	7.13%
2025-12-22	13.26	13.17	-0.09	-0.68%	13.09	13.35	162450	21428.78	8.09%
2025-12-19	12.60	13.26	0.62	4.91%	12.37	13.26	252302	32742.68	12.56%
2025-12-18	12.62	12.64	0.02	0.16%	12.50	12.93	217249	27645.93	10.82%
2025-12-17	12.49	12.62	0.46	3.78%	12.16	13.36	319996	40697.00	15.93%
2025-12-16	12.01	12.16	0.15	1.25%	11.99	12.76	168196	20698.53	8.37%
2025-12-15	11.98	12.01	0.21	1.78%	11.83	12.19	96934	11609.16	4.83%
2025-12-12	12.16	11.80	-0.36	-2.96%	11.74	12.22	99799	11925.05	4.97%
2025-12-11	12.64	12.16	-0.52	-4.10%	12.11	12.78	127197	15613.00	6.33%
2025-12-10	13.08	12.68	-0.34	-2.61%	12.66	13.33	141991	18338.65	7.07%
2025-12-09	12.84	13.02	0.15	1.17%	12.68	13.26	131477	17082.62	6.55%
2025-12-08	13.20	12.87	-0.17	-1.30%	12.70	13.20	123565	15862.54	6.15%
2025-12-05	12.98	13.04	0.17	1.32%	12.84	13.33	126821	16485.84	6.31%
2025-12-04	13.42	12.87	-0.69	-5.09%	12.87	13.60	137202	17955.87	6.83%
2025-12-03	13.76	13.56	-0.02	-0.15%	13.24	13.79	143253	19350.57	7.13%
2025-12-02	13.35	13.58	0.18	1.34%	13.20	13.72	135003	18229.51	6.72%
2025-12-01	13.28	13.40	0.14	1.06%	13.20	13.58	116750	15674.74	5.81%
2025-11-28	13.09	13.26	0.27	2.08%	12.83	13.28	129001	16929.07	6.42%
2025-11-27	13.00	12.99	0.06	0.46%	12.80	13.23	120744	15722.11	6.01%
2025-11-26	12.87	12.93	0.06	0.47%	12.79	13.12	103162	13344.08	5.14%
2025-11-25	12.79	12.87	0.17	1.34%	12.61	12.97	76086	9766.26	3.79%
2025-11-24	12.89	12.70	0.02	0.16%	12.52	13.18	84858	10824.95	4.22%

深证大盘股票行情在线 K线走势图

桂发祥(002820)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24