展鹏科技(603488)股票行情
展鹏科技(603488)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 |
|---|
| 2025-12-18 | 7.41 | 7.64 | 0.23 | 3.10% | 7.40 | 7.89 | 64007 | 4924.25 | 2.19% |
| 2025-12-17 | 7.48 | 7.41 | -0.08 | -1.07% | 7.24 | 7.52 | 42177 | 3102.40 | 1.44% |
| 2025-12-16 | 7.75 | 7.49 | -0.22 | -2.85% | 7.46 | 7.75 | 37697 | 2837.51 | 1.29% |
| 2025-12-15 | 7.75 | 7.71 | 0.00 | 0.00% | 7.55 | 7.77 | 43243 | 3320.28 | 1.48% |
| 2025-12-12 | 7.74 | 7.71 | -0.04 | -0.52% | 7.68 | 8.01 | 52681 | 4109.70 | 1.80% |
| 2025-12-11 | 7.92 | 7.75 | -0.15 | -1.90% | 7.75 | 7.93 | 40381 | 3158.14 | 1.38% |
| 2025-12-10 | 8.03 | 7.90 | -0.16 | -1.99% | 7.89 | 8.10 | 35957 | 2861.88 | 1.23% |
| 2025-12-09 | 8.18 | 8.06 | -0.08 | -0.98% | 8.06 | 8.21 | 29917 | 2431.65 | 1.02% |
| 2025-12-08 | 8.15 | 8.14 | -0.01 | -0.12% | 8.14 | 8.22 | 27248 | 2228.10 | 0.93% |
| 2025-12-05 | 7.96 | 8.15 | 0.24 | 3.03% | 7.85 | 8.17 | 43156 | 3477.01 | 1.48% |
| 2025-12-04 | 8.07 | 7.91 | -0.21 | -2.59% | 7.90 | 8.16 | 35256 | 2813.73 | 1.21% |
| 2025-12-03 | 8.20 | 8.12 | -0.06 | -0.73% | 8.03 | 8.23 | 27701 | 2244.11 | 0.95% |
| 2025-12-02 | 8.27 | 8.18 | -0.03 | -0.37% | 8.08 | 8.27 | 31301 | 2555.04 | 1.07% |
| 2025-12-01 | 8.24 | 8.21 | -0.04 | -0.48% | 8.18 | 8.36 | 40034 | 3311.26 | 1.37% |
| 2025-11-28 | 8.09 | 8.25 | 0.13 | 1.60% | 8.02 | 8.25 | 26882 | 2190.82 | 0.92% |
| 2025-11-27 | 8.00 | 8.12 | 0.06 | 0.74% | 8.00 | 8.15 | 29450 | 2382.43 | 1.01% |
| 2025-11-26 | 8.16 | 8.06 | -0.11 | -1.35% | 8.02 | 8.23 | 42245 | 3433.17 | 1.45% |
| 2025-11-25 | 8.16 | 8.17 | -0.01 | -0.12% | 8.15 | 8.32 | 48426 | 3983.56 | 1.66% |
| 2025-11-24 | 7.74 | 8.18 | 0.41 | 5.28% | 7.74 | 8.26 | 93150 | 7530.52 | 3.19% |
| 2025-11-21 | 8.20 | 7.77 | -0.48 | -5.82% | 7.69 | 8.33 | 71044 | 5613.82 | 2.43% |
| 2025-11-20 | 8.37 | 8.25 | -0.10 | -1.20% | 8.17 | 8.44 | 36809 | 3041.82 | 1.26% |
| 2025-11-19 | 8.58 | 8.35 | -0.23 | -2.68% | 8.33 | 8.60 | 41854 | 3525.12 | 1.43% |
| 2025-11-18 | 8.62 | 8.58 | -0.05 | -0.58% | 8.45 | 8.62 | 44125 | 3770.44 | 1.51% |
| 2025-11-17 | 8.56 | 8.63 | 0.17 | 2.01% | 8.48 | 8.68 | 64929 | 5583.88 | 2.22% |
| 2025-11-14 | 8.46 | 8.46 | -0.02 | -0.24% | 8.41 | 8.53 | 51015 | 4333.23 | 1.75% |
| 2025-11-13 | 8.42 | 8.48 | 0.05 | 0.59% | 8.34 | 8.52 | 27858 | 2350.31 | 0.95% |
| 2025-11-12 | 8.49 | 8.43 | -0.05 | -0.59% | 8.37 | 8.50 | 29609 | 2493.53 | 1.01% |
| 2025-11-11 | 8.48 | 8.48 | 0.04 | 0.47% | 8.38 | 8.49 | 34178 | 2891.84 | 1.17% |
| 2025-11-10 | 8.42 | 8.44 | 0.02 | 0.24% | 8.39 | 8.46 | 24644 | 2078.81 | 0.84% |
| 2025-11-07 | 8.40 | 8.42 | 0.05 | 0.60% | 8.30 | 8.44 | 29462 | 2472.80 | 1.01% |
| 2025-11-06 | 8.47 | 8.37 | -0.04 | -0.48% | 8.28 | 8.47 | 28042 | 2343.77 | 0.96% |
| 2025-11-05 | 8.42 | 8.41 | 0.02 | 0.24% | 8.30 | 8.45 | 41709 | 3507.47 | 1.43% |
| 2025-11-04 | 8.31 | 8.39 | 0.06 | 0.72% | 8.28 | 8.41 | 37507 | 3135.95 | 1.28% |
| 2025-11-03 | 8.28 | 8.33 | 0.09 | 1.09% | 8.23 | 8.34 | 32345 | 2681.16 | 1.11% |
| 2025-10-31 | 8.20 | 8.24 | 0.07 | 0.86% | 8.13 | 8.28 | 35119 | 2893.81 | 1.20% |
| 2025-10-30 | 8.20 | 8.17 | -0.03 | -0.37% | 8.16 | 8.30 | 33929 | 2787.10 | 1.16% |
| 2025-10-29 | 8.33 | 8.20 | -0.15 | -1.80% | 8.15 | 8.37 | 29535 | 2428.61 | 1.01% |
| 2025-10-28 | 8.30 | 8.35 | 0.06 | 0.72% | 8.26 | 8.38 | 31429 | 2621.22 | 1.08% |
| 2025-10-27 | 8.32 | 8.29 | -0.02 | -0.24% | 8.21 | 8.37 | 34824 | 2888.61 | 1.19% |
| 2025-10-24 | 8.34 | 8.31 | -0.02 | -0.24% | 8.29 | 8.40 | 33416 | 2784.59 | 1.14% |
| 2025-10-23 | 8.31 | 8.33 | 0.07 | 0.85% | 8.18 | 8.34 | 38372 | 3172.93 | 1.31% |
| 2025-10-22 | 8.19 | 8.26 | 0.06 | 0.73% | 8.16 | 8.31 | 35969 | 2972.71 | 1.23% |
| 2025-10-21 | 8.11 | 8.20 | 0.11 | 1.36% | 8.03 | 8.20 | 48301 | 3925.61 | 1.65% |
| 2025-10-20 | 7.85 | 8.09 | 0.25 | 3.19% | 7.85 | 8.15 | 56463 | 4519.44 | 1.93% |
| 2025-10-17 | 7.80 | 7.84 | -0.03 | -0.38% | 7.80 | 7.98 | 36176 | 2861.41 | 1.24% |
| 2025-10-16 | 7.99 | 7.87 | -0.12 | -1.50% | 7.83 | 8.01 | 31188 | 2464.11 | 1.07% |
| 2025-10-15 | 7.94 | 7.99 | 0.05 | 0.63% | 7.89 | 8.02 | 25654 | 2043.38 | 0.88% |
| 2025-10-14 | 8.00 | 7.94 | 0.00 | 0.00% | 7.87 | 8.01 | 34564 | 2747.43 | 1.18% |
| 2025-10-13 | 7.78 | 7.94 | -0.03 | -0.38% | 7.65 | 7.98 | 45860 | 3608.65 | 1.57% |
| 2025-10-10 | 7.83 | 7.97 | 0.14 | 1.79% | 7.80 | 8.02 | 45448 | 3616.86 | 1.56% |
| 2025-10-09 | 7.95 | 7.83 | -0.05 | -0.63% | 7.81 | 7.98 | 40983 | 3234.07 | 1.40% |
| 2025-09-30 | 7.56 | 7.88 | -0.03 | -0.38% | 7.56 | 7.93 | 51066 | 3987.34 | 1.75% |
| 2025-09-29 | 7.86 | 7.91 | 0.01 | 0.13% | 7.72 | 7.98 | 37729 | 2978.60 | 1.29% |
| 2025-09-26 | 7.83 | 7.90 | 0.04 | 0.51% | 7.78 | 8.01 | 32369 | 2561.41 | 1.11% |
| 2025-09-25 | 8.01 | 7.86 | -0.12 | -1.50% | 7.83 | 8.03 | 38146 | 3028.99 | 1.31% |
| 2025-09-24 | 7.88 | 7.98 | 0.11 | 1.40% | 7.76 | 8.07 | 42579 | 3381.95 | 1.46% |
| 2025-09-23 | 7.96 | 7.87 | -0.13 | -1.63% | 7.64 | 8.00 | 63962 | 4982.98 | 2.19% |
| 2025-09-22 | 8.11 | 8.00 | -0.10 | -1.23% | 7.94 | 8.12 | 35380 | 2833.95 | 1.21% |
| 2025-09-19 | 8.22 | 8.10 | -0.06 | -0.74% | 8.06 | 8.23 | 31913 | 2590.13 | 1.09% |
| 2025-09-18 | 8.42 | 8.16 | -0.26 | -3.09% | 8.11 | 8.43 | 66617 | 5511.77 | 2.28% |
| 2025-09-17 | 8.45 | 8.42 | -0.03 | -0.36% | 8.40 | 8.50 | 30484 | 2573.44 | 1.04% |
| 2025-09-16 | 8.36 | 8.45 | 0.12 | 1.44% | 8.30 | 8.46 | 38343 | 3225.51 | 1.31% |
| 2025-09-15 | 8.40 | 8.33 | -0.08 | -0.95% | 8.31 | 8.46 | 35262 | 2950.54 | 1.21% |
| 2025-09-12 | 8.53 | 8.41 | -0.12 | -1.41% | 8.35 | 8.55 | 39852 | 3360.25 | 1.36% |
| 2025-09-11 | 8.46 | 8.53 | 0.10 | 1.19% | 8.28 | 8.54 | 37563 | 3171.40 | 1.29% |
| 2025-09-10 | 8.46 | 8.43 | 0.00 | 0.00% | 8.36 | 8.48 | 26050 | 2193.60 | 0.89% |
| 2025-09-09 | 8.42 | 8.43 | 0.00 | 0.00% | 8.36 | 8.49 | 33461 | 2815.79 | 1.15% |
| 2025-09-08 | 8.33 | 8.43 | 0.12 | 1.44% | 8.30 | 8.47 | 42789 | 3588.69 | 1.47% |
| 2025-09-05 | 8.26 | 8.31 | 0.07 | 0.85% | 8.16 | 8.34 | 35456 | 2935.57 | 1.21% |
| 2025-09-04 | 8.34 | 8.24 | 0.07 | 0.86% | 8.17 | 8.40 | 49378 | 4097.09 | 1.69% |
| 2025-09-03 | 8.60 | 8.17 | -0.41 | -4.78% | 8.15 | 8.66 | 53595 | 4470.01 | 1.84% |
| 2025-09-02 | 8.60 | 8.58 | 0.04 | 0.47% | 8.28 | 8.60 | 61413 | 5191.39 | 2.10% |
| 2025-09-01 | 8.50 | 8.54 | 0.12 | 1.43% | 8.41 | 8.57 | 40357 | 3430.20 | 1.38% |
| 2025-08-29 | 8.35 | 8.42 | 0.03 | 0.36% | 8.33 | 8.45 | 45141 | 3784.37 | 1.55% |
| 2025-08-28 | 8.58 | 8.39 | -0.14 | -1.64% | 8.13 | 8.66 | 81863 | 6864.37 | 2.80% |
| 2025-08-27 | 8.90 | 8.53 | -0.37 | -4.16% | 8.52 | 8.90 | 86666 | 7550.72 | 2.97% |
| 2025-08-26 | 8.90 | 8.90 | -0.01 | -0.11% | 8.70 | 8.97 | 68162 | 6060.56 | 2.33% |
| 2025-08-25 | 8.93 | 8.91 | -0.01 | -0.11% | 8.84 | 9.02 | 72140 | 6444.72 | 2.47% |
| 2025-08-22 | 8.96 | 8.92 | -0.07 | -0.78% | 8.83 | 8.99 | 68999 | 6125.71 | 2.36% |
| 2025-08-21 | 8.98 | 8.99 | -0.02 | -0.22% | 8.91 | 9.16 | 78388 | 7050.17 | 2.68% |
上证大盘股票行情在线 K线走势图
展鹏科技(603488)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
