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
2026-07-31	22.78	23.84	2.02	9.26%	22.53	24.35	45427	10680	7.12%
2026-07-30	23.88	21.82	-2.08	-8.70%	21.51	23.88	36555	8206	5.73%
2026-07-29	24.28	23.90	-0.52	-2.13%	22.93	24.42	39031	9210	6.11%
2026-07-28	25.86	24.42	-1.57	-6.04%	24.18	26.17	36499	9194	5.72%
2026-07-27	24.96	25.99	0.80	3.18%	23.82	26.00	56584	14106	8.86%
2026-07-24	21.92	25.19	3.05	13.78%	21.57	25.30	67897	15913	10.64%
2026-07-23	22.01	22.14	-0.16	-0.72%	21.47	22.78	33315	7371	5.22%
2026-07-22	22.45	22.30	-0.13	-0.58%	22.00	23.42	34314	7804	5.38%
2026-07-21	22.75	22.43	0.08	0.36%	19.88	23.00	51051	11039	8.00%
2026-07-20	26.38	22.35	-3.76	-14.40%	21.54	26.80	53112	12670	8.32%
2026-07-17	27.46	26.11	-1.34	-4.88%	25.65	27.85	50251	13301	7.87%
2026-07-16	28.40	27.45	-1.23	-4.29%	27.37	29.12	36365	10247	5.70%
2026-07-15	28.78	28.68	0.24	0.84%	28.57	30.40	48966	14349	7.67%
2026-07-14	27.76	28.44	0.69	2.49%	26.30	28.52	38303	10534	6.00%
2026-07-13	30.08	27.75	-2.65	-8.72%	27.49	30.95	48133	13884	7.54%
2026-07-10	28.38	30.40	0.70	2.36%	28.10	32.23	86889	26813	13.61%
2026-07-09	27.34	29.70	2.15	7.80%	24.84	29.99	110676	30345	17.34%
2026-07-08	29.59	27.55	-2.11	-7.11%	27.48	30.38	77760	22166	12.18%
2026-07-07	36.35	29.66	-7.29	-19.73%	29.56	36.72	128494	40726	20.13%
2026-07-06	38.00	36.95	-1.02	-2.69%	36.87	39.97	69007	26173	10.81%
2026-07-03	36.66	37.97	2.46	6.93%	36.49	39.30	100713	38307	15.78%
2026-07-02	36.50	35.51	-1.50	-4.05%	35.17	37.37	42931	15560	6.73%
2026-07-01	37.45	37.01	-0.81	-2.14%	36.37	37.70	48559	17957	7.61%
2026-06-30	34.03	37.82	3.43	9.97%	33.56	38.30	70894	25766	11.11%
2026-06-29	34.24	34.39	-0.19	-0.55%	33.40	34.99	52623	17988	8.24%
2026-06-26	33.97	34.58	0.26	0.76%	32.94	35.50	47995	16525	7.52%
2026-06-25	34.90	34.32	-0.08	-0.23%	32.91	35.15	48674	16575	7.63%
2026-06-24	36.27	34.40	-1.86	-5.13%	33.69	36.72	35734	12379	5.60%
2026-06-23	36.94	36.26	-0.69	-1.87%	35.50	37.50	36056	13186	5.65%
2026-06-22	35.20	36.95	1.49	4.20%	34.67	36.96	49818	17961	7.80%
2026-06-18	36.41	35.46	-0.94	-2.58%	35.35	36.41	31705	11311	4.97%
2026-06-17	36.96	36.40	-0.60	-1.62%	36.00	37.77	42395	15558	6.64%
2026-06-16	36.12	37.00	0.79	2.18%	35.97	37.69	61770	22799	9.68%
2026-06-15	34.72	36.21	1.61	4.65%	34.13	36.79	61838	22068	9.69%
2026-06-12	32.10	34.60	2.84	8.94%	32.10	35.50	70596	24126	11.06%
2026-06-11	31.82	31.76	-0.40	-1.24%	30.59	32.07	31873	9975	4.99%
2026-06-10	33.53	32.16	-2.04	-5.96%	31.50	33.80	36658	11855	5.74%
2026-06-09	34.34	34.20	0.55	1.63%	33.00	34.47	36209	12246	5.67%
2026-06-08	35.31	33.65	-2.40	-6.66%	32.64	35.38	51932	17671	8.14%
2026-06-05	35.28	36.05	0.59	1.66%	35.00	37.30	51091	18454	8.00%
2026-06-04	35.63	35.46	-0.44	-1.23%	34.76	36.29	52046	18468	8.15%
2026-06-03	32.39	35.90	3.52	10.87%	32.37	37.69	89563	32079	14.03%
2026-06-02	32.16	32.38	0.07	0.22%	31.86	32.90	26963	8728	4.22%
2026-06-01	33.25	32.31	-1.64	-4.83%	32.30	33.59	36745	12095	5.76%
2026-05-29	35.09	33.95	-1.08	-3.08%	33.40	35.42	36063	12344	5.65%
2026-05-28	34.40	35.03	0.74	2.16%	33.75	35.96	59187	20693	9.27%
2026-05-27	35.35	34.29	-0.61	-1.75%	34.07	37.82	71903	25462	11.26%
2026-05-26	33.23	34.90	1.40	4.18%	33.23	36.30	83681	29608	13.11%
2026-05-25	30.93	33.50	3.20	10.56%	30.93	34.48	73779	24656	11.56%
2026-05-22	29.54	30.30	1.19	4.09%	29.18	30.69	25902	7753	4.06%
2026-05-21	30.63	29.11	-1.51	-4.93%	28.80	31.83	33993	10333	5.33%
2026-05-20	30.98	30.62	-0.49	-1.58%	30.04	30.99	16046	4886	2.51%
2026-05-19	31.35	31.11	-0.41	-1.30%	30.42	31.88	21152	6583	3.31%
2026-05-18	30.32	31.52	1.23	4.06%	30.08	31.65	29353	9124	4.60%
2026-05-15	31.00	30.29	-0.70	-2.26%	30.02	31.50	21354	6519	3.35%
2026-05-14	31.40	30.99	-0.25	-0.80%	30.80	31.88	21702	6796	3.40%
2026-05-13	31.28	31.24	-0.25	-0.79%	30.91	32.00	22496	7063	3.52%
2026-05-12	33.07	31.49	-1.59	-4.81%	31.24	33.27	29645	9464	4.64%
2026-05-11	34.20	33.08	-1.06	-3.10%	32.90	34.22	30691	10225	4.81%
2026-05-08	33.84	34.14	0.32	0.95%	33.40	34.31	24354	8236	3.82%
2026-05-07	33.52	33.82	0.76	2.30%	32.86	34.24	27718	9336	4.34%
2026-05-06	33.00	33.06	0.40	1.22%	32.84	34.50	31407	10471	4.92%
2026-04-30	33.75	32.66	-0.90	-2.68%	32.00	33.75	32793	10765	5.14%
2026-04-29	33.48	33.56	-0.42	-1.24%	33.20	34.68	30084	10254	4.71%
2026-04-28	32.83	33.98	1.02	3.09%	32.64	34.98	40736	13888	6.38%
2026-04-27	33.64	32.96	-0.33	-0.99%	32.58	33.64	19774	6540	3.10%