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
2026-05-21	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%
2026-04-24	33.40	33.29	-0.41	-1.22%	33.08	33.86	11420	3808	1.79%
2026-04-23	34.84	33.70	-0.59	-1.72%	33.25	34.91	14829	5015	2.32%
2026-04-22	33.73	34.29	0.22	0.65%	33.73	34.50	11811	4042	1.85%
2026-04-21	33.84	34.07	0.25	0.74%	33.68	34.49	13772	4687	2.16%
2026-04-20	34.23	33.82	-0.41	-1.20%	33.73	34.50	14674	4993	2.30%
2026-04-17	34.16	34.23	-0.12	-0.35%	33.61	34.50	12963	4405	2.03%
2026-04-16	33.99	34.35	0.59	1.75%	33.54	34.35	13643	4636	2.14%
2026-04-15	33.85	33.76	-0.12	-0.35%	33.57	34.79	22170	7582	3.47%
2026-04-14	32.84	33.88	1.31	4.02%	32.62	33.88	20715	6949	3.25%
2026-04-13	33.00	32.57	-0.46	-1.39%	32.50	33.13	13091	4283	2.05%
2026-04-10	32.53	33.03	0.70	2.17%	32.38	33.82	18262	6079	2.86%
2026-04-09	32.15	32.33	-0.02	-0.06%	31.66	32.59	14213	4556	2.23%
2026-04-08	31.23	32.35	1.45	4.69%	31.23	32.35	14091	4521	2.21%
2026-04-07	30.29	30.90	0.88	2.93%	29.75	31.40	14607	4496	2.29%
2026-04-03	30.73	30.02	-0.43	-1.41%	29.75	31.03	12068	3635	1.89%
2026-04-02	31.68	30.45	-1.23	-3.88%	30.19	31.89	14763	4553	2.31%
2026-04-01	31.88	31.68	0.52	1.67%	31.31	31.99	14168	4469	2.22%
2026-03-31	31.45	31.16	-0.06	-0.19%	31.11	32.65	18616	5917	2.92%
2026-03-30	30.70	31.22	0.42	1.36%	30.47	31.49	19478	6053	3.05%
2026-03-27	29.61	30.80	0.84	2.80%	29.23	31.35	17479	5327	2.74%
2026-03-26	30.20	29.96	0.02	0.07%	29.58	30.49	19403	5827	3.04%
2026-03-25	29.61	29.94	0.43	1.46%	29.45	30.25	18430	5529	2.89%
2026-03-24	28.52	29.51	1.79	6.46%	28.20	29.55	26752	7718	4.19%
2026-03-23	29.68	27.72	-2.32	-7.72%	27.34	29.68	32792	9360	5.14%
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%