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 |
|---|
| 2026-03-25 | 9.67 | 9.91 | 0.24 | 2.48% | 9.64 | 10.08 | 46270 | 4577.66 | 1.58% |
| 2026-03-24 | 9.34 | 9.67 | 0.37 | 3.98% | 9.14 | 9.68 | 64539 | 6109.21 | 2.21% |
| 2026-03-23 | 9.55 | 9.30 | -0.52 | -5.30% | 9.00 | 9.62 | 81421 | 7586.76 | 2.79% |
| 2026-03-20 | 9.91 | 9.82 | -0.04 | -0.41% | 9.60 | 10.01 | 53094 | 5171.09 | 1.82% |
| 2026-03-19 | 10.10 | 9.86 | -0.32 | -3.14% | 9.82 | 10.10 | 48071 | 4787.71 | 1.65% |
| 2026-03-18 | 10.09 | 10.18 | 0.08 | 0.79% | 9.95 | 10.23 | 50616 | 5103.06 | 1.73% |
| 2026-03-17 | 10.19 | 10.10 | -0.06 | -0.59% | 10.06 | 10.28 | 41093 | 4169.20 | 1.41% |
| 2026-03-16 | 10.37 | 10.16 | -0.28 | -2.68% | 10.02 | 10.54 | 67468 | 6890.63 | 2.31% |
| 2026-03-13 | 10.51 | 10.44 | -0.17 | -1.60% | 10.33 | 10.65 | 83196 | 8711.26 | 2.85% |
| 2026-03-12 | 10.46 | 10.61 | 0.11 | 1.05% | 10.32 | 10.69 | 106072 | 11158.35 | 3.63% |
| 2026-03-11 | 10.30 | 10.50 | 0.18 | 1.74% | 10.20 | 10.96 | 96080 | 9988.80 | 3.29% |
| 2026-03-10 | 10.02 | 10.32 | 0.29 | 2.89% | 10.02 | 10.38 | 95312 | 9748.21 | 3.26% |
| 2026-03-09 | 10.15 | 10.03 | -0.17 | -1.67% | 9.88 | 10.34 | 90609 | 9066.20 | 3.10% |
| 2026-03-06 | 9.99 | 10.20 | 0.09 | 0.89% | 9.89 | 10.25 | 95217 | 9642.49 | 3.26% |
| 2026-03-05 | 9.99 | 10.11 | 0.02 | 0.20% | 9.74 | 10.38 | 185492 | 18609.00 | 6.35% |
| 2026-03-04 | 9.66 | 10.09 | -0.30 | -2.89% | 9.35 | 10.19 | 254449 | 24876.42 | 8.71% |
| 2026-03-03 | 10.78 | 10.39 | -0.52 | -4.77% | 9.82 | 10.78 | 340613 | 34719.30 | 11.67% |
| 2026-03-02 | 10.91 | 10.91 | 0.99 | 9.98% | 10.91 | 10.91 | 62312 | 6798.28 | 2.13% |
| 2026-02-27 | 9.77 | 9.92 | 0.13 | 1.33% | 9.63 | 9.96 | 49643 | 4881.70 | 1.70% |
| 2026-02-26 | 9.76 | 9.79 | 0.00 | 0.00% | 9.62 | 9.82 | 42326 | 4116.89 | 1.45% |
| 2026-02-25 | 9.74 | 9.79 | 0.05 | 0.51% | 9.64 | 9.79 | 44487 | 4325.95 | 1.52% |
| 2026-02-24 | 9.70 | 9.74 | 0.16 | 1.67% | 9.53 | 9.81 | 47597 | 4608.53 | 1.63% |
| 2026-02-13 | 9.52 | 9.58 | 0.01 | 0.10% | 9.50 | 9.73 | 58147 | 5586.10 | 1.99% |
| 2026-02-12 | 9.61 | 9.57 | -0.07 | -0.73% | 9.47 | 9.64 | 50876 | 4857.40 | 1.74% |
| 2026-02-11 | 9.64 | 9.64 | -0.05 | -0.52% | 9.53 | 9.68 | 57972 | 5560.76 | 1.99% |
| 2026-02-10 | 9.78 | 9.69 | -0.05 | -0.51% | 9.60 | 9.80 | 72398 | 7012.10 | 2.48% |
| 2026-02-09 | 9.92 | 9.74 | -0.05 | -0.51% | 9.68 | 9.92 | 93111 | 9119.79 | 3.19% |
| 2026-02-06 | 9.71 | 9.79 | 0.11 | 1.14% | 9.51 | 9.91 | 84675 | 8280.75 | 2.90% |
| 2026-02-05 | 9.78 | 9.68 | -0.16 | -1.63% | 9.56 | 9.87 | 90648 | 8789.60 | 3.10% |
| 2026-02-04 | 9.93 | 9.84 | -0.11 | -1.11% | 9.57 | 10.21 | 154799 | 15245.24 | 5.30% |
| 2026-02-03 | 9.53 | 9.95 | 0.12 | 1.22% | 9.20 | 10.12 | 189063 | 18431.81 | 6.47% |
| 2026-02-02 | 10.80 | 9.83 | -1.09 | -9.98% | 9.83 | 10.80 | 193337 | 19336.56 | 6.62% |
| 2026-01-30 | 10.85 | 10.92 | -0.23 | -2.06% | 10.58 | 11.18 | 174882 | 19015.12 | 5.99% |
| 2026-01-29 | 10.47 | 11.15 | 0.62 | 5.89% | 10.35 | 11.31 | 297143 | 32353.05 | 10.18% |
| 2026-01-28 | 10.58 | 10.53 | -0.06 | -0.57% | 10.26 | 10.96 | 256932 | 27127.57 | 8.80% |
| 2026-01-27 | 9.64 | 10.59 | 0.96 | 9.97% | 9.28 | 10.59 | 218929 | 21767.30 | 7.50% |
| 2026-01-26 | 9.99 | 9.63 | -0.38 | -3.80% | 9.51 | 9.99 | 135490 | 13120.52 | 4.64% |
| 2026-01-23 | 10.07 | 10.01 | -0.02 | -0.20% | 9.90 | 10.11 | 79410 | 7942.17 | 2.72% |
| 2026-01-22 | 10.06 | 10.03 | -0.02 | -0.20% | 9.93 | 10.32 | 101872 | 10252.14 | 3.49% |
| 2026-01-21 | 9.99 | 10.05 | 0.01 | 0.10% | 9.86 | 10.14 | 113906 | 11412.54 | 3.90% |
| 2026-01-20 | 10.30 | 10.04 | -0.20 | -1.95% | 9.86 | 10.50 | 198209 | 19975.73 | 6.79% |
| 2026-01-19 | 10.77 | 10.24 | -0.64 | -5.88% | 10.18 | 10.93 | 219955 | 22884.87 | 7.53% |
| 2026-01-16 | 11.32 | 10.88 | -0.47 | -4.14% | 10.86 | 11.41 | 205206 | 22682.17 | 7.03% |
| 2026-01-15 | 11.20 | 11.35 | -0.25 | -2.16% | 10.88 | 11.59 | 245030 | 27477.03 | 8.39% |
| 2026-01-14 | 11.50 | 11.60 | -0.14 | -1.19% | 10.67 | 12.33 | 461729 | 53626.79 | 15.81% |
| 2026-01-13 | 10.57 | 11.74 | 1.07 | 10.03% | 10.05 | 11.74 | 625915 | 69202.99 | 21.44% |
| 2026-01-12 | 9.35 | 10.67 | 0.97 | 10.00% | 9.13 | 10.67 | 487660 | 48758.59 | 16.70% |
| 2026-01-09 | 10.52 | 9.70 | 0.13 | 1.36% | 9.26 | 10.53 | 593591 | 58875.80 | 20.33% |
| 2026-01-08 | 8.51 | 9.57 | 0.87 | 10.00% | 8.32 | 9.57 | 430019 | 38747.36 | 14.73% |
| 2026-01-07 | 7.96 | 8.70 | 0.79 | 9.99% | 7.92 | 8.70 | 338925 | 28617.10 | 11.61% |
| 2026-01-06 | 7.88 | 7.91 | 0.09 | 1.15% | 7.80 | 7.97 | 44009 | 3481.20 | 1.51% |
| 2026-01-05 | 7.90 | 7.82 | 0.02 | 0.26% | 7.80 | 7.98 | 52200 | 4120.92 | 1.79% |
| 2025-12-31 | 7.72 | 7.80 | 0.08 | 1.04% | 7.58 | 7.82 | 35337 | 2724.06 | 1.21% |
| 2025-12-30 | 7.75 | 7.72 | -0.08 | -1.03% | 7.70 | 7.84 | 27912 | 2161.84 | 0.96% |
| 2025-12-29 | 7.90 | 7.80 | -0.01 | -0.13% | 7.74 | 7.90 | 34094 | 2657.21 | 1.17% |
| 2025-12-26 | 7.95 | 7.81 | -0.09 | -1.14% | 7.80 | 8.00 | 32247 | 2538.74 | 1.10% |
| 2025-12-25 | 7.85 | 7.90 | 0.05 | 0.64% | 7.80 | 7.91 | 32964 | 2589.36 | 1.13% |
| 2025-12-24 | 7.68 | 7.85 | 0.13 | 1.68% | 7.66 | 7.93 | 41662 | 3268.15 | 1.43% |
| 2025-12-23 | 7.75 | 7.72 | -0.03 | -0.39% | 7.66 | 7.82 | 30743 | 2369.56 | 1.05% |
| 2025-12-22 | 7.81 | 7.75 | -0.06 | -0.77% | 7.73 | 7.89 | 37699 | 2940.23 | 1.29% |
| 2025-12-19 | 7.62 | 7.81 | 0.17 | 2.23% | 7.62 | 7.83 | 34726 | 2692.21 | 1.19% |
| 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% |
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
