展鹏科技 sh.603488
11.35
-1.73%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.08 | 9.30 | 8.94 | 9.01 | -0.88% | 0.95 | 3.60% |
| 2025-08-19 | 8.87 | 9.10 | 8.78 | 9.09 | +2.48% | 1.10 | 4.19% |
| 2025-08-18 | 8.80 | 8.93 | 8.78 | 8.87 | +0.91% | 0.74 | 2.85% |
| 2025-08-15 | 8.70 | 8.83 | 8.66 | 8.79 | +0.92% | 0.61 | 2.38% |
| 2025-08-14 | 8.98 | 9.05 | 8.66 | 8.71 | -2.68% | 0.91 | 3.54% |
| 2025-08-13 | 8.96 | 9.12 | 8.89 | 8.95 | +0.34% | 0.82 | 3.11% |
| 2025-08-12 | 9.08 | 9.08 | 8.89 | 8.92 | -1.33% | 0.80 | 3.05% |
| 2025-08-11 | 8.95 | 9.10 | 8.90 | 9.04 | +1.46% | 1.18 | 4.48% |
| 2025-08-08 | 8.97 | 9.15 | 8.70 | 8.91 | +0.34% | 1.40 | 5.36% |
| 2025-08-07 | 9.07 | 9.12 | 8.87 | 8.88 | -2.63% | 1.67 | 6.41% |
| 2025-08-06 | 9.08 | 9.23 | 9.03 | 9.12 | +0.33% | 2.09 | 7.86% |
| 2025-08-05 | 9.18 | 9.25 | 8.98 | 9.09 | -5.80% | 3.57 | 13.44% |
| 2025-08-04 | 8.97 | 9.92 | 8.90 | 9.65 | +6.98% | 5.38 | 19.51% |
| 2025-08-01 | 8.41 | 9.27 | 8.41 | 9.02 | +7.00% | 3.49 | 13.11% |
| 2025-07-31 | 8.54 | 8.60 | 8.38 | 8.43 | -1.98% | 0.72 | 2.91% |
| 2025-07-30 | 8.48 | 8.62 | 8.38 | 8.60 | +1.30% | 1.01 | 4.09% |
| 2025-07-29 | 8.34 | 8.60 | 8.24 | 8.49 | +1.80% | 1.12 | 4.56% |
| 2025-07-28 | 8.35 | 8.44 | 8.32 | 8.34 | -0.24% | 0.58 | 2.39% |
| 2025-07-25 | 8.34 | 8.37 | 8.28 | 8.36 | +0.36% | 0.47 | 1.93% |
| 2025-07-24 | 8.28 | 8.35 | 8.25 | 8.33 | +0.73% | 0.51 | 2.12% |