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 |
|---|
| 2025-08-01 | 8.41 | 9.02 | 0.59 | 7.00% | 8.41 | 9.27 | 382783 | 34907.43 | 13.11% |
| 2025-07-31 | 8.54 | 8.43 | -0.17 | -1.98% | 8.38 | 8.60 | 84848 | 7194.92 | 2.91% |
| 2025-07-30 | 8.48 | 8.60 | 0.11 | 1.30% | 8.38 | 8.62 | 119345 | 10143.03 | 4.09% |
| 2025-07-29 | 8.34 | 8.49 | 0.15 | 1.80% | 8.24 | 8.60 | 133142 | 11202.63 | 4.56% |
| 2025-07-28 | 8.35 | 8.34 | -0.02 | -0.24% | 8.32 | 8.44 | 69817 | 5841.37 | 2.39% |
| 2025-07-25 | 8.34 | 8.36 | 0.03 | 0.36% | 8.28 | 8.37 | 56486 | 4706.04 | 1.93% |
| 2025-07-24 | 8.28 | 8.33 | 0.06 | 0.73% | 8.25 | 8.35 | 61937 | 5147.97 | 2.12% |
| 2025-07-23 | 8.25 | 8.27 | -0.03 | -0.36% | 8.20 | 8.36 | 84229 | 6982.49 | 2.88% |
| 2025-07-22 | 8.41 | 8.30 | -0.10 | -1.19% | 8.28 | 8.45 | 103689 | 8638.27 | 3.55% |
| 2025-07-21 | 8.35 | 8.40 | -0.01 | -0.12% | 8.28 | 8.45 | 124938 | 10446.32 | 4.28% |
| 2025-07-18 | 8.46 | 8.41 | -0.13 | -1.52% | 8.30 | 8.50 | 125109 | 10476.91 | 4.28% |
| 2025-07-17 | 8.67 | 8.54 | -0.18 | -2.06% | 8.33 | 8.70 | 210497 | 17837.22 | 7.21% |
| 2025-07-16 | 8.90 | 8.72 | -0.10 | -1.13% | 8.61 | 8.95 | 163943 | 14320.82 | 5.61% |
| 2025-07-15 | 8.75 | 8.82 | -0.17 | -1.89% | 8.61 | 9.06 | 237282 | 20916.42 | 8.13% |
| 2025-07-14 | 8.60 | 8.99 | 0.19 | 2.16% | 8.59 | 9.16 | 399213 | 35491.46 | 13.67% |
| 2025-07-11 | 8.56 | 8.80 | 0.35 | 4.14% | 8.50 | 9.30 | 504044 | 45941.55 | 17.26% |
| 2025-07-10 | 8.69 | 8.45 | -0.20 | -2.31% | 8.41 | 8.76 | 137054 | 11648.03 | 4.69% |
| 2025-07-09 | 8.60 | 8.65 | 0.00 | 0.00% | 8.49 | 9.10 | 228833 | 19967.30 | 7.84% |
| 2025-07-08 | 8.73 | 8.65 | -0.10 | -1.14% | 8.46 | 8.75 | 267188 | 22885.67 | 9.15% |
| 2025-07-07 | 8.01 | 8.75 | 0.80 | 10.06% | 7.94 | 8.75 | 86449 | 7405.83 | 2.96% |
| 2025-07-04 | 8.20 | 7.98 | -0.21 | -2.56% | 7.97 | 8.21 | 42822 | 3452.05 | 1.47% |
| 2025-07-03 | 8.18 | 8.19 | 0.02 | 0.24% | 8.07 | 8.19 | 54440 | 4438.29 | 1.86% |
| 2025-07-02 | 8.23 | 8.17 | -0.06 | -0.73% | 8.14 | 8.51 | 85305 | 7069.70 | 2.92% |
| 2025-07-01 | 8.25 | 8.23 | -0.02 | -0.24% | 8.12 | 8.30 | 61763 | 5067.30 | 2.12% |
| 2025-06-30 | 8.06 | 8.25 | 0.20 | 2.48% | 8.05 | 8.37 | 63179 | 5183.62 | 2.16% |
| 2025-06-27 | 8.06 | 8.05 | -0.01 | -0.12% | 8.00 | 8.09 | 43398 | 3490.81 | 1.49% |
| 2025-06-26 | 8.00 | 8.06 | 0.04 | 0.50% | 8.00 | 8.19 | 75832 | 6121.27 | 2.60% |
| 2025-06-25 | 7.95 | 8.02 | 0.11 | 1.39% | 7.91 | 8.19 | 86904 | 6991.11 | 2.98% |
| 2025-06-24 | 7.61 | 7.91 | 0.25 | 3.26% | 7.58 | 7.93 | 53753 | 4202.77 | 1.84% |
| 2025-06-23 | 7.40 | 7.66 | 0.23 | 3.10% | 7.37 | 7.66 | 41288 | 3129.18 | 1.41% |
| 2025-06-20 | 7.40 | 7.43 | 0.02 | 0.27% | 7.34 | 7.52 | 34106 | 2538.85 | 1.17% |
| 2025-06-19 | 7.62 | 7.41 | -0.24 | -3.14% | 7.40 | 7.69 | 45359 | 3408.73 | 1.55% |
| 2025-06-18 | 7.77 | 7.65 | -0.11 | -1.42% | 7.58 | 7.77 | 39610 | 3031.97 | 1.36% |
| 2025-06-17 | 7.85 | 7.76 | -0.08 | -1.02% | 7.71 | 7.88 | 35232 | 2739.83 | 1.21% |
| 2025-06-16 | 7.71 | 7.84 | 0.12 | 1.55% | 7.71 | 7.85 | 51758 | 4026.48 | 1.77% |
| 2025-06-13 | 7.89 | 7.72 | -0.19 | -2.40% | 7.71 | 7.95 | 46042 | 3580.90 | 1.58% |
| 2025-06-12 | 7.91 | 7.91 | -0.04 | -0.50% | 7.84 | 7.99 | 34199 | 2704.35 | 1.17% |
| 2025-06-11 | 7.88 | 7.95 | 0.05 | 0.63% | 7.85 | 8.02 | 39522 | 3147.64 | 1.35% |
| 2025-06-10 | 8.02 | 7.90 | -0.12 | -1.50% | 7.78 | 8.03 | 62936 | 4988.51 | 2.16% |
| 2025-06-09 | 7.90 | 8.02 | 0.09 | 1.13% | 7.90 | 8.03 | 51482 | 4112.92 | 1.76% |
| 2025-06-06 | 7.90 | 7.93 | 0.05 | 0.63% | 7.82 | 7.97 | 49044 | 3876.65 | 1.68% |
| 2025-06-05 | 7.83 | 7.88 | 0.03 | 0.38% | 7.76 | 7.90 | 47553 | 3738.72 | 1.63% |
| 2025-06-04 | 7.89 | 7.85 | -0.01 | -0.13% | 7.82 | 7.92 | 44689 | 3514.25 | 1.53% |
| 2025-06-03 | 7.69 | 7.86 | 0.16 | 2.08% | 7.64 | 7.90 | 51717 | 4045.99 | 1.77% |
| 2025-05-30 | 7.83 | 7.70 | -0.19 | -2.41% | 7.66 | 7.86 | 49409 | 3822.96 | 1.69% |
| 2025-05-29 | 7.80 | 7.89 | 0.10 | 1.28% | 7.78 | 7.90 | 47336 | 3719.23 | 1.62% |
| 2025-05-28 | 7.78 | 7.79 | -0.06 | -0.76% | 7.73 | 7.89 | 46008 | 3583.56 | 1.58% |
| 2025-05-27 | 7.70 | 7.85 | 0.12 | 1.55% | 7.62 | 7.86 | 61758 | 4790.72 | 2.12% |
| 2025-05-26 | 7.60 | 7.73 | 0.05 | 0.65% | 7.60 | 7.74 | 56162 | 4308.85 | 1.92% |
| 2025-05-23 | 8.00 | 7.68 | -0.30 | -3.76% | 7.68 | 8.01 | 105201 | 8222.07 | 3.60% |
| 2025-05-22 | 7.90 | 7.98 | 0.06 | 0.76% | 7.83 | 8.03 | 88141 | 7012.98 | 3.02% |
| 2025-05-21 | 8.01 | 7.92 | -0.13 | -1.61% | 7.82 | 8.04 | 109906 | 8702.66 | 3.76% |
| 2025-05-20 | 8.00 | 8.05 | -0.02 | -0.25% | 7.97 | 8.11 | 121374 | 9752.04 | 4.16% |
| 2025-05-19 | 8.30 | 8.07 | -0.37 | -4.38% | 7.93 | 8.30 | 193132 | 15525.92 | 6.61% |
| 2025-05-16 | 8.40 | 8.44 | -0.18 | -2.09% | 8.19 | 8.49 | 210609 | 17554.85 | 7.21% |
| 2025-05-15 | 8.88 | 8.62 | -0.75 | -8.00% | 8.52 | 9.00 | 407777 | 35598.71 | 13.97% |
| 2025-05-14 | 8.45 | 9.37 | 0.85 | 9.98% | 8.14 | 9.37 | 341388 | 30214.29 | 11.69% |
| 2025-05-13 | 8.40 | 8.52 | -0.09 | -1.05% | 8.31 | 9.00 | 378793 | 32726.66 | 12.97% |
| 2025-05-12 | 7.90 | 8.61 | 0.78 | 9.96% | 7.90 | 8.61 | 150190 | 12681.31 | 5.14% |
| 2025-05-09 | 8.19 | 7.83 | -0.51 | -6.12% | 7.83 | 8.19 | 201111 | 15989.20 | 6.89% |
| 2025-05-08 | 7.60 | 8.34 | 0.76 | 10.03% | 7.60 | 8.34 | 131727 | 10705.97 | 4.51% |
| 2025-05-07 | 7.50 | 7.58 | 0.12 | 1.61% | 7.47 | 7.74 | 48985 | 3720.42 | 1.68% |
| 2025-05-06 | 7.34 | 7.46 | 0.18 | 2.47% | 7.31 | 7.48 | 26069 | 1937.49 | 0.89% |
| 2025-04-30 | 7.20 | 7.28 | 0.13 | 1.82% | 7.15 | 7.35 | 32247 | 2348.56 | 1.10% |
| 2025-04-29 | 6.96 | 7.15 | 0.13 | 1.85% | 6.96 | 7.24 | 25322 | 1814.66 | 0.87% |
| 2025-04-28 | 7.18 | 7.02 | -0.17 | -2.36% | 6.98 | 7.20 | 26315 | 1854.86 | 0.90% |
| 2025-04-25 | 7.24 | 7.19 | -0.05 | -0.69% | 7.18 | 7.29 | 12503 | 903.08 | 0.43% |
| 2025-04-24 | 7.27 | 7.24 | -0.09 | -1.23% | 7.15 | 7.34 | 19994 | 1450.02 | 0.68% |
| 2025-04-23 | 7.27 | 7.33 | 0.11 | 1.52% | 7.23 | 7.35 | 20221 | 1478.19 | 0.69% |
| 2025-04-22 | 7.24 | 7.22 | 0.00 | 0.00% | 7.16 | 7.27 | 14516 | 1045.54 | 0.50% |
| 2025-04-21 | 7.13 | 7.22 | 0.06 | 0.84% | 7.07 | 7.22 | 15510 | 1113.54 | 0.53% |
| 2025-04-18 | 7.10 | 7.16 | 0.03 | 0.42% | 7.05 | 7.22 | 20390 | 1453.07 | 0.70% |
| 2025-04-17 | 7.05 | 7.13 | 0.08 | 1.13% | 6.92 | 7.25 | 22817 | 1634.23 | 0.78% |
| 2025-04-16 | 7.15 | 7.05 | -0.17 | -2.35% | 6.94 | 7.23 | 21406 | 1511.95 | 0.73% |
| 2025-04-15 | 7.21 | 7.22 | 0.01 | 0.14% | 7.12 | 7.28 | 17613 | 1265.14 | 0.60% |
| 2025-04-14 | 7.11 | 7.21 | 0.13 | 1.84% | 7.11 | 7.30 | 19255 | 1392.33 | 0.66% |
| 2025-04-11 | 6.96 | 7.08 | 0.12 | 1.72% | 6.92 | 7.17 | 30343 | 2148.88 | 1.04% |
| 2025-04-10 | 6.86 | 6.96 | 0.10 | 1.46% | 6.86 | 7.10 | 36809 | 2577.59 | 1.26% |
| 2025-04-09 | 6.40 | 6.86 | 0.36 | 5.54% | 6.00 | 6.87 | 53422 | 3459.80 | 1.83% |
| 2025-04-08 | 6.66 | 6.50 | -0.27 | -3.99% | 6.39 | 6.76 | 38799 | 2550.10 | 1.33% |
上证大盘股票行情在线 K线走势图
