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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.77 | 10.93 | 10.18 | 10.24 | -5.88% | 2.29 | 7.53% |
| 2026-01-16 | 11.32 | 11.41 | 10.86 | 10.88 | -4.14% | 2.27 | 7.03% |
| 2026-01-15 | 11.20 | 11.59 | 10.88 | 11.35 | -2.16% | 2.75 | 8.39% |
| 2026-01-14 | 11.50 | 12.33 | 10.67 | 11.60 | -1.19% | 5.36 | 15.81% |
| 2026-01-13 | 10.57 | 11.74 | 10.05 | 11.74 | +10.03% | 6.92 | 21.44% |
| 2026-01-12 | 9.35 | 10.67 | 9.13 | 10.67 | +10.00% | 4.88 | 16.70% |
| 2026-01-09 | 10.52 | 10.53 | 9.26 | 9.70 | +1.36% | 5.89 | 20.33% |
| 2026-01-08 | 8.51 | 9.57 | 8.32 | 9.57 | +10.00% | 3.87 | 14.73% |
| 2026-01-07 | 7.96 | 8.70 | 7.92 | 8.70 | +9.99% | 2.86 | 11.61% |
| 2026-01-06 | 7.88 | 7.97 | 7.80 | 7.91 | +1.15% | 0.35 | 1.51% |
| 2026-01-05 | 7.90 | 7.98 | 7.80 | 7.82 | +0.26% | 0.41 | 1.79% |
| 2025-12-31 | 7.72 | 7.82 | 7.58 | 7.80 | +1.04% | 0.27 | 1.21% |
| 2025-12-30 | 7.75 | 7.84 | 7.70 | 7.72 | -1.03% | 0.22 | 0.96% |
| 2025-12-29 | 7.90 | 7.90 | 7.74 | 7.80 | -0.13% | 0.27 | 1.17% |
| 2025-12-26 | 7.95 | 8.00 | 7.80 | 7.81 | -1.14% | 0.25 | 1.10% |
| 2025-12-25 | 7.85 | 7.91 | 7.80 | 7.90 | +0.64% | 0.26 | 1.13% |
| 2025-12-24 | 7.68 | 7.93 | 7.66 | 7.85 | +1.68% | 0.33 | 1.43% |
| 2025-12-23 | 7.75 | 7.82 | 7.66 | 7.72 | -0.39% | 0.24 | 1.05% |
| 2025-12-22 | 7.81 | 7.89 | 7.73 | 7.75 | -0.77% | 0.29 | 1.29% |
| 2025-12-19 | 7.62 | 7.83 | 7.62 | 7.81 | +2.23% | 0.27 | 1.19% |