显盈科技(301067)股票行情
显盈科技(301067)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 |
|---|
| 2026-02-05 | 34.20 | 34.48 | 0.27 | 0.79% | 33.58 | 34.79 | 21808 | 7454.15 | 3.42% | 0.00 |
| 2026-02-04 | 34.33 | 34.21 | -0.11 | -0.32% | 33.90 | 34.92 | 22799 | 7810.25 | 3.57% | 0.00 |
| 2026-02-03 | 34.59 | 34.32 | 1.32 | 4.00% | 33.50 | 34.59 | 37749 | 12890.93 | 5.91% | 0.00 |
| 2026-02-02 | 34.33 | 33.00 | -1.91 | -5.47% | 33.00 | 34.61 | 32251 | 10888.22 | 5.05% | 0.00 |
| 2026-01-30 | 35.01 | 34.91 | -0.19 | -0.54% | 34.29 | 35.80 | 35670 | 12481.78 | 5.59% | 0.00 |
| 2026-01-29 | 36.60 | 35.10 | -1.54 | -4.20% | 35.05 | 37.37 | 46955 | 16993.30 | 7.36% | 0.00 |
| 2026-01-28 | 34.99 | 36.64 | 0.13 | 0.36% | 34.99 | 37.98 | 65730 | 24255.34 | 10.30% | 0.00 |
| 2026-01-27 | 35.50 | 36.51 | 0.96 | 2.70% | 34.63 | 37.38 | 57461 | 20679.60 | 9.00% | 0.00 |
| 2026-01-26 | 37.28 | 35.55 | -1.80 | -4.82% | 35.02 | 37.85 | 51728 | 18677.83 | 8.10% | 0.00 |
| 2026-01-23 | 35.08 | 37.35 | 2.09 | 5.93% | 34.91 | 37.86 | 78274 | 28739.77 | 12.26% | 0.00 |
| 2026-01-22 | 35.56 | 35.26 | -0.21 | -0.59% | 34.82 | 36.00 | 34123 | 12076.29 | 5.35% | 0.00 |
| 2026-01-21 | 35.56 | 35.47 | -0.32 | -0.89% | 34.90 | 36.23 | 32926 | 11685.96 | 5.16% | 0.00 |
| 2026-01-20 | 36.84 | 35.79 | -1.33 | -3.58% | 35.42 | 37.41 | 46422 | 16847.37 | 7.27% | 0.00 |
| 2026-01-19 | 35.90 | 37.12 | 1.02 | 2.83% | 34.91 | 37.41 | 69916 | 25359.39 | 10.95% | 0.00 |
| 2026-01-16 | 35.69 | 36.10 | 0.77 | 2.18% | 35.51 | 36.31 | 38882 | 13981.98 | 6.09% | 0.00 |
| 2026-01-15 | 35.89 | 35.33 | -0.93 | -2.56% | 34.62 | 36.79 | 64336 | 22821.61 | 10.08% | 0.00 |
| 2026-01-14 | 35.10 | 36.26 | 1.27 | 3.63% | 35.10 | 37.20 | 77903 | 28320.98 | 12.20% | 0.00 |
| 2026-01-13 | 35.48 | 34.99 | -0.42 | -1.19% | 34.50 | 35.86 | 54142 | 19014.34 | 8.48% | 0.00 |
| 2026-01-12 | 35.07 | 35.41 | 1.22 | 3.57% | 34.34 | 35.49 | 64548 | 22609.94 | 10.11% | 4.00 |
| 2026-01-09 | 34.26 | 34.19 | -0.31 | -0.90% | 33.67 | 34.50 | 59945 | 20481.89 | 9.39% | 0.00 |
| 2026-01-08 | 33.85 | 34.50 | 0.42 | 1.23% | 33.77 | 35.15 | 51370 | 17772.76 | 8.05% | 0.00 |
| 2026-01-07 | 33.74 | 34.08 | 0.34 | 1.01% | 33.36 | 34.33 | 42681 | 14455.30 | 6.69% | 0.00 |
| 2026-01-06 | 33.44 | 33.74 | 0.22 | 0.66% | 33.21 | 34.50 | 54534 | 18373.70 | 8.54% | 1.00 |
| 2026-01-05 | 32.78 | 33.52 | 0.76 | 2.32% | 32.78 | 33.68 | 39038 | 13049.61 | 6.12% | 0.00 |
| 2025-12-31 | 33.18 | 32.76 | -0.20 | -0.61% | 32.41 | 33.29 | 21748 | 7142.12 | 3.41% | 0.00 |
| 2025-12-30 | 33.02 | 32.96 | -0.32 | -0.96% | 32.69 | 33.48 | 28047 | 9274.07 | 4.39% | 0.00 |
| 2025-12-29 | 33.25 | 33.28 | -0.27 | -0.80% | 33.03 | 33.72 | 30463 | 10157.75 | 4.77% | 0.00 |
| 2025-12-26 | 32.85 | 33.55 | 0.70 | 2.13% | 32.16 | 34.45 | 69590 | 23192.69 | 10.90% | 1.00 |
| 2025-12-25 | 31.95 | 32.85 | 1.07 | 3.37% | 31.72 | 33.13 | 49876 | 16167.45 | 7.81% | 0.00 |
| 2025-12-24 | 31.30 | 31.78 | 0.40 | 1.27% | 31.30 | 32.18 | 31712 | 10097.00 | 4.97% | 0.00 |
| 2025-12-23 | 32.09 | 31.38 | -0.88 | -2.73% | 31.15 | 32.09 | 45396 | 14312.08 | 7.11% | 0.00 |
| 2025-12-22 | 32.33 | 32.26 | -0.60 | -1.83% | 31.76 | 32.55 | 45772 | 14675.77 | 7.17% | 0.00 |
| 2025-12-19 | 33.43 | 32.86 | -0.96 | -2.84% | 32.80 | 34.50 | 74187 | 24872.03 | 11.62% | 0.00 |
| 2025-12-18 | 33.01 | 33.82 | 1.15 | 3.52% | 33.01 | 34.50 | 89454 | 30278.32 | 14.01% | 0.00 |
| 2025-12-17 | 32.58 | 32.67 | -0.36 | -1.09% | 31.40 | 33.20 | 59026 | 19052.58 | 9.25% | 0.00 |
| 2025-12-16 | 32.28 | 33.03 | 0.45 | 1.38% | 32.22 | 33.81 | 79465 | 26329.21 | 12.45% | 0.00 |
| 2025-12-15 | 32.71 | 32.58 | -0.03 | -0.09% | 31.94 | 33.44 | 46760 | 15270.99 | 7.33% | 0.00 |
| 2025-12-12 | 31.76 | 32.61 | 0.73 | 2.29% | 30.95 | 33.07 | 57433 | 18445.72 | 9.00% | 0.00 |
| 2025-12-11 | 33.40 | 31.88 | -1.42 | -4.26% | 31.83 | 33.55 | 75328 | 24500.66 | 11.80% | 0.00 |
| 2025-12-10 | 31.68 | 33.30 | 1.80 | 5.71% | 30.81 | 34.44 | 123939 | 40794.86 | 19.42% | 0.00 |
| 2025-12-09 | 31.73 | 31.50 | -0.19 | -0.60% | 31.24 | 32.03 | 28972 | 9163.77 | 4.54% | 0.00 |
| 2025-12-08 | 31.54 | 31.69 | 0.16 | 0.51% | 31.50 | 32.20 | 37210 | 11840.19 | 5.83% | 0.00 |
| 2025-12-05 | 31.00 | 31.53 | 0.63 | 2.04% | 30.39 | 31.55 | 25709 | 8001.84 | 4.03% | 0.00 |
| 2025-12-04 | 31.71 | 30.90 | -0.73 | -2.31% | 30.83 | 31.77 | 29537 | 9185.65 | 4.63% | 0.00 |
| 2025-12-03 | 31.75 | 31.63 | -0.13 | -0.41% | 31.00 | 32.13 | 40189 | 12672.66 | 6.30% | 0.00 |
| 2025-12-02 | 32.79 | 31.76 | -1.12 | -3.41% | 31.63 | 32.79 | 44349 | 14210.10 | 6.95% | 0.00 |
| 2025-12-01 | 32.75 | 32.88 | 0.35 | 1.08% | 32.33 | 33.74 | 64524 | 21194.88 | 10.11% | 0.00 |
| 2025-11-28 | 32.97 | 32.53 | -0.47 | -1.42% | 32.26 | 33.13 | 36413 | 11885.23 | 5.70% | 0.00 |
| 2025-11-27 | 32.63 | 33.00 | 0.53 | 1.63% | 32.60 | 33.77 | 46898 | 15562.28 | 7.35% | 0.00 |
| 2025-11-26 | 34.25 | 32.47 | -1.79 | -5.22% | 32.26 | 34.27 | 50530 | 16720.93 | 7.92% | 0.00 |
| 2025-11-25 | 34.62 | 34.26 | 0.02 | 0.06% | 34.11 | 35.69 | 34657 | 12041.46 | 5.43% | 0.00 |
| 2025-11-24 | 34.81 | 34.24 | -0.16 | -0.47% | 33.65 | 35.43 | 38987 | 13386.57 | 6.11% | 0.00 |
| 2025-11-21 | 37.87 | 34.40 | -3.85 | -10.07% | 33.90 | 38.98 | 79087 | 28007.79 | 12.39% | 0.00 |
| 2025-11-20 | 40.84 | 38.25 | -2.63 | -6.43% | 37.55 | 41.51 | 72839 | 28424.16 | 11.41% | 0.00 |
| 2025-11-19 | 43.11 | 40.88 | -2.10 | -4.89% | 40.69 | 43.11 | 34238 | 14205.40 | 5.36% | 0.00 |
| 2025-11-18 | 42.73 | 42.98 | 0.05 | 0.12% | 42.13 | 43.69 | 24339 | 10411.99 | 3.81% | 0.00 |
| 2025-11-17 | 44.74 | 42.93 | -1.79 | -4.00% | 42.32 | 44.75 | 42555 | 18391.00 | 6.67% | 0.00 |
| 2025-11-14 | 45.45 | 44.72 | -0.36 | -0.80% | 44.50 | 46.73 | 43466 | 19847.64 | 6.81% | 0.00 |
| 2025-11-13 | 44.97 | 45.08 | 0.11 | 0.24% | 44.01 | 45.90 | 40013 | 17994.07 | 6.27% | 0.00 |
| 2025-11-12 | 45.12 | 44.97 | -1.17 | -2.54% | 43.86 | 45.98 | 52513 | 23672.17 | 8.23% | 0.00 |
| 2025-11-11 | 41.80 | 46.14 | 4.94 | 11.99% | 41.80 | 46.14 | 73712 | 32974.27 | 11.55% | 1.00 |
| 2025-11-10 | 43.20 | 41.20 | -2.01 | -4.65% | 39.43 | 43.40 | 67414 | 27600.78 | 10.56% | 0.00 |
| 2025-11-07 | 44.48 | 43.21 | -1.15 | -2.59% | 43.07 | 45.00 | 48606 | 21305.72 | 7.62% | 0.00 |
| 2025-11-06 | 43.29 | 44.36 | 2.26 | 5.37% | 41.63 | 45.30 | 84484 | 36992.68 | 13.24% | 1.00 |
| 2025-11-05 | 38.06 | 42.10 | 3.27 | 8.42% | 38.00 | 42.99 | 79550 | 32509.87 | 12.46% | 0.00 |
| 2025-11-04 | 39.40 | 38.83 | -0.57 | -1.45% | 38.65 | 39.62 | 35543 | 13868.45 | 5.57% | 0.00 |
| 2025-11-03 | 38.10 | 39.40 | 0.92 | 2.39% | 38.10 | 39.80 | 49931 | 19546.18 | 7.82% | 0.00 |
| 2025-10-31 | 36.67 | 38.48 | 1.47 | 3.97% | 36.67 | 38.85 | 55834 | 21323.58 | 8.75% | 0.00 |
| 2025-10-30 | 37.46 | 37.01 | -0.50 | -1.33% | 36.96 | 38.78 | 71580 | 27079.81 | 11.21% | 0.00 |
| 2025-10-29 | 36.03 | 37.51 | 1.48 | 4.11% | 35.42 | 38.14 | 81391 | 30114.10 | 12.75% | 0.00 |
| 2025-10-28 | 35.02 | 36.03 | 0.75 | 2.13% | 34.70 | 36.16 | 73325 | 26217.37 | 11.49% | 0.00 |
| 2025-10-27 | 34.26 | 35.28 | 1.07 | 3.13% | 34.26 | 35.98 | 80756 | 28581.91 | 12.65% | 0.00 |
| 2025-10-24 | 34.28 | 34.21 | -0.13 | -0.38% | 34.00 | 34.65 | 30320 | 10388.06 | 4.75% | 0.00 |
| 2025-10-23 | 34.01 | 34.34 | 0.12 | 0.35% | 33.23 | 34.49 | 37806 | 12842.58 | 5.92% | 1750.00 |
| 2025-10-22 | 34.56 | 34.22 | -0.37 | -1.07% | 33.94 | 35.17 | 40709 | 14012.14 | 6.38% | 4000.00 |
| 2025-10-21 | 35.00 | 34.59 | -0.50 | -1.42% | 34.11 | 35.05 | 53323 | 18338.10 | 8.35% | 1765.00 |
| 2025-10-20 | 33.40 | 35.09 | 1.77 | 5.31% | 33.27 | 35.66 | 77914 | 27095.03 | 12.21% | 2000.00 |
| 2025-10-17 | 33.89 | 33.32 | -0.61 | -1.80% | 33.02 | 33.90 | 36082 | 12029.74 | 5.65% | 0.00 |
| 2025-10-16 | 32.11 | 33.93 | 1.98 | 6.20% | 31.36 | 34.20 | 68235 | 22679.02 | 10.69% | 0.00 |
| 2025-10-15 | 31.51 | 31.95 | 0.50 | 1.59% | 31.13 | 32.00 | 21681 | 6872.28 | 3.40% | 0.00 |
深证大盘股票行情在线 K线走势图
显盈科技(301067)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
