显盈科技 (301067) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	32.00	30.04	-1.76	-5.53%	30.03	32.16	27769	8555	4.35%
2026-03-19	32.20	31.80	-0.94	-2.87%	31.63	32.64	17621	5652	2.76%
2026-03-18	32.04	32.74	0.76	2.38%	31.80	33.19	21415	6983	3.36%
2026-03-17	33.40	31.98	-1.13	-3.41%	31.86	33.78	26014	8388	4.08%
2026-03-16	32.78	33.11	0.33	1.01%	32.35	33.11	13793	4514	2.16%
2026-03-13	33.45	32.78	-0.67	-2.00%	32.70	33.86	20512	6812	3.21%
2026-03-12	34.60	33.45	-1.05	-3.04%	33.36	34.60	17951	6089	2.81%
2026-03-11	35.07	34.50	-0.57	-1.63%	34.39	35.77	17936	6284	2.81%
2026-03-10	35.06	35.07	0.26	0.75%	34.86	35.26	15647	5483	2.45%
2026-03-09	34.08	34.81	0.35	1.02%	34.08	35.70	24813	8617	3.89%
2026-03-06	33.61	34.46	0.86	2.56%	32.95	35.29	30613	10556	4.80%
2026-03-05	32.55	33.60	1.60	5.00%	32.48	33.94	24571	8238	3.85%
2026-03-04	31.70	32.00	-0.10	-0.31%	31.52	32.93	18677	5999	2.93%
2026-03-03	33.61	32.10	-1.22	-3.66%	32.00	33.94	22213	7330	3.48%
2026-03-02	34.18	33.32	-1.53	-4.39%	33.06	34.50	31869	10715	4.99%
2026-02-27	34.93	34.85	-0.27	-0.77%	34.33	35.13	23496	8131	3.68%
2026-02-26	35.32	35.12	0.10	0.29%	34.63	35.35	17738	6208	2.78%
2026-02-25	35.18	35.02	-0.16	-0.45%	34.50	35.45	16122	5655	2.53%
2026-02-24	34.59	35.18	0.78	2.27%	34.51	35.62	18607	6546	2.92%
2026-02-13	34.84	34.40	-0.43	-1.23%	34.40	35.25	19063	6637	2.99%
2026-02-12	34.86	34.83	-0.02	-0.06%	34.30	35.48	19401	6782	3.04%
2026-02-11	35.99	34.85	-0.67	-1.89%	34.76	36.20	19626	6935	3.07%
2026-02-10	35.10	35.52	0.42	1.20%	34.89	36.60	34731	12467	5.44%
2026-02-09	34.62	35.10	0.87	2.54%	34.30	35.35	20514	7174	3.21%
2026-02-06	34.28	34.23	-0.25	-0.73%	34.04	34.89	18709	6466	2.93%
2026-02-05	34.20	34.48	0.27	0.79%	33.58	34.79	21808	7454	3.42%
2026-02-04	34.33	34.21	-0.11	-0.32%	33.90	34.92	22799	7810	3.57%
2026-02-03	34.59	34.32	1.32	4.00%	33.50	34.59	37749	12890	5.91%
2026-02-02	34.33	33.00	-1.91	-5.47%	33.00	34.61	32251	10888	5.05%
2026-01-30	35.01	34.91	-0.19	-0.54%	34.29	35.80	35670	12481	5.59%
2026-01-29	36.60	35.10	-1.54	-4.20%	35.05	37.37	46955	16993	7.36%
2026-01-28	34.99	36.64	0.13	0.36%	34.99	37.98	65730	24255	10.30%
2026-01-27	35.50	36.51	0.96	2.70%	34.63	37.38	57461	20679	9.00%
2026-01-26	37.28	35.55	-1.80	-4.82%	35.02	37.85	51728	18677	8.10%
2026-01-23	35.08	37.35	2.09	5.93%	34.91	37.86	78274	28739	12.26%
2026-01-22	35.56	35.26	-0.21	-0.59%	34.82	36.00	34123	12076	5.35%
2026-01-21	35.56	35.47	-0.32	-0.89%	34.90	36.23	32926	11685	5.16%
2026-01-20	36.84	35.79	-1.33	-3.58%	35.42	37.41	46422	16847	7.27%
2026-01-19	35.90	37.12	1.02	2.83%	34.91	37.41	69916	25359	10.95%
2026-01-16	35.69	36.10	0.77	2.18%	35.51	36.31	38882	13981	6.09%
2026-01-15	35.89	35.33	-0.93	-2.56%	34.62	36.79	64336	22821	10.08%
2026-01-14	35.10	36.26	1.27	3.63%	35.10	37.20	77903	28320	12.20%
2026-01-13	35.48	34.99	-0.42	-1.19%	34.50	35.86	54142	19014	8.48%
2026-01-12	35.07	35.41	1.22	3.57%	34.34	35.49	64548	22609	10.11%
2026-01-09	34.26	34.19	-0.31	-0.90%	33.67	34.50	59945	20481	9.39%
2026-01-08	33.85	34.50	0.42	1.23%	33.77	35.15	51370	17772	8.05%
2026-01-07	33.74	34.08	0.34	1.01%	33.36	34.33	42681	14455	6.69%
2026-01-06	33.44	33.74	0.22	0.66%	33.21	34.50	54534	18373	8.54%
2026-01-05	32.78	33.52	0.76	2.32%	32.78	33.68	39038	13049	6.12%
2025-12-31	33.18	32.76	-0.20	-0.61%	32.41	33.29	21748	7142	3.41%
2025-12-30	33.02	32.96	-0.32	-0.96%	32.69	33.48	28047	9274	4.39%
2025-12-29	33.25	33.28	-0.27	-0.80%	33.03	33.72	30463	10157	4.77%
2025-12-26	32.85	33.55	0.70	2.13%	32.16	34.45	69590	23192	10.90%
2025-12-25	31.95	32.85	1.07	3.37%	31.72	33.13	49876	16167	7.81%
2025-12-24	31.30	31.78	0.40	1.27%	31.30	32.18	31712	10097	4.97%
2025-12-23	32.09	31.38	-0.88	-2.73%	31.15	32.09	45396	14312	7.11%
2025-12-22	32.33	32.26	-0.60	-1.83%	31.76	32.55	45772	14675	7.17%
2025-12-19	33.43	32.86	-0.96	-2.84%	32.80	34.50	74187	24872	11.62%
2025-12-18	33.01	33.82	1.15	3.52%	33.01	34.50	89454	30278	14.01%
2025-12-17	32.58	32.67	-0.36	-1.09%	31.40	33.20	59026	19052	9.25%
2025-12-16	32.28	33.03	0.45	1.38%	32.22	33.81	79465	26329	12.45%
2025-12-15	32.71	32.58	-0.03	-0.09%	31.94	33.44	46760	15270	7.33%
2025-12-12	31.76	32.61	0.73	2.29%	30.95	33.07	57433	18445	9.00%