展鹏科技 (603488) - 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
2026-05-22	10.78	11.55	0.84	7.84%	10.61	11.78	268945	30908	9.21%
2026-05-21	11.16	10.71	-0.53	-4.72%	10.60	11.34	116470	12853	3.99%
2026-05-20	11.28	11.24	0.06	0.54%	11.07	11.35	92665	10394	3.17%
2026-05-19	11.50	11.18	-0.28	-2.44%	11.08	11.62	106703	11992	3.65%
2026-05-18	11.65	11.46	-0.30	-2.55%	11.29	11.73	100079	11521	3.43%
2026-05-15	11.66	11.76	0.18	1.55%	11.56	12.10	155532	18372	5.33%
2026-05-14	12.00	11.58	-0.80	-6.46%	11.58	12.45	217253	25779	7.44%
2026-05-13	11.98	12.38	0.24	1.98%	11.90	12.60	198047	24230	6.78%
2026-05-12	12.24	12.14	-0.03	-0.25%	12.05	12.55	190774	23410	6.53%
2026-05-11	12.88	12.17	-0.97	-7.38%	12.01	12.89	348617	43186	11.94%
2026-05-08	12.28	13.14	0.72	5.80%	12.20	13.18	386131	49522	13.22%
2026-05-07	11.88	12.42	0.44	3.67%	11.60	12.45	280130	33941	9.59%
2026-05-06	11.75	11.98	0.33	2.83%	11.48	12.08	197009	23164	6.75%
2026-04-30	11.40	11.65	0.25	2.19%	11.31	11.78	183677	21300	6.29%
2026-04-29	10.90	11.40	0.44	4.01%	10.86	11.70	155046	17573	5.31%
2026-04-28	11.31	10.96	-0.52	-4.53%	10.77	11.49	126388	13986	4.33%
2026-04-27	10.64	11.48	0.73	6.79%	10.58	11.71	188328	21375	6.45%
2026-04-24	10.99	10.75	-0.23	-2.09%	10.63	11.10	67175	7290	2.30%
2026-04-23	11.23	10.98	-0.31	-2.75%	10.81	11.33	76261	8408	2.61%
2026-04-22	11.18	11.29	0.00	0.00%	11.07	11.40	100081	11253	3.43%
2026-04-21	11.26	11.29	0.03	0.27%	11.18	11.63	95338	10817	3.27%
2026-04-20	11.17	11.26	0.06	0.54%	11.12	11.37	63441	7136	2.17%
2026-04-17	11.30	11.20	-0.06	-0.53%	11.00	11.37	93059	10404	3.19%
2026-04-16	10.89	11.26	0.36	3.30%	10.78	11.74	174512	19748	5.98%
2026-04-15	10.89	10.90	0.03	0.28%	10.74	11.11	131099	14342	4.49%
2026-04-14	10.98	10.87	-0.02	-0.18%	10.68	11.03	68866	7499	2.36%
2026-04-13	11.01	10.89	-0.19	-1.71%	10.72	11.14	78137	8521	2.68%
2026-04-10	11.04	11.08	0.08	0.73%	10.90	11.29	109905	12136	3.76%
2026-04-09	10.50	11.00	0.42	3.97%	10.45	11.29	136159	14905	4.66%
2026-04-08	10.51	10.58	0.28	2.72%	10.32	10.66	76198	8008	2.61%
2026-04-07	9.83	10.30	0.33	3.31%	9.83	10.32	68456	6914	2.34%
2026-04-03	10.18	9.97	-0.15	-1.48%	9.84	10.20	44063	4387	1.51%
2026-04-02	10.05	10.12	-0.03	-0.30%	9.97	10.20	52693	5315	1.80%
2026-04-01	10.06	10.15	0.19	1.91%	9.55	10.46	157751	15806	5.40%
2026-03-31	10.29	9.96	-0.39	-3.77%	9.86	10.39	106839	10845	3.66%
2026-03-30	10.25	10.35	0.12	1.17%	10.00	10.35	55241	5646	1.89%
2026-03-27	9.80	10.23	0.33	3.33%	9.65	10.36	76726	7745	2.63%
2026-03-26	9.91	9.90	-0.01	-0.10%	9.72	9.97	39607	3899	1.36%
2026-03-25	9.67	9.91	0.24	2.48%	9.64	10.08	46270	4577	1.58%
2026-03-24	9.34	9.67	0.37	3.98%	9.14	9.68	64539	6109	2.21%
2026-03-23	9.55	9.30	-0.52	-5.30%	9.00	9.62	81421	7586	2.79%
2026-03-20	9.91	9.82	-0.04	-0.41%	9.60	10.01	53094	5171	1.82%
2026-03-19	10.10	9.86	-0.32	-3.14%	9.82	10.10	48071	4787	1.65%
2026-03-18	10.09	10.18	0.08	0.79%	9.95	10.23	50616	5103	1.73%
2026-03-17	10.19	10.10	-0.06	-0.59%	10.06	10.28	41093	4169	1.41%
2026-03-16	10.37	10.16	-0.28	-2.68%	10.02	10.54	67468	6890	2.31%
2026-03-13	10.51	10.44	-0.17	-1.60%	10.33	10.65	83196	8711	2.85%
2026-03-12	10.46	10.61	0.11	1.05%	10.32	10.69	106072	11158	3.63%
2026-03-11	10.30	10.50	0.18	1.74%	10.20	10.96	96080	9988	3.29%
2026-03-10	10.02	10.32	0.29	2.89%	10.02	10.38	95312	9748	3.26%
2026-03-09	10.15	10.03	-0.17	-1.67%	9.88	10.34	90609	9066	3.10%
2026-03-06	9.99	10.20	0.09	0.89%	9.89	10.25	95217	9642	3.26%
2026-03-05	9.99	10.11	0.02	0.20%	9.74	10.38	185492	18609	6.35%
2026-03-04	9.66	10.09	-0.30	-2.89%	9.35	10.19	254449	24876	8.71%
2026-03-03	10.78	10.39	-0.52	-4.77%	9.82	10.78	340613	34719	11.67%
2026-03-02	10.91	10.91	0.99	9.98%	10.91	10.91	62312	6798	2.13%
2026-02-27	9.77	9.92	0.13	1.33%	9.63	9.96	49643	4881	1.70%
2026-02-26	9.76	9.79	0.00	0.00%	9.62	9.82	42326	4116	1.45%
2026-02-25	9.74	9.79	0.05	0.51%	9.64	9.79	44487	4325	1.52%
2026-02-24	9.70	9.74	0.16	1.67%	9.53	9.81	47597	4608	1.63%