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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.37 | 8.44 | 8.17 | 8.25 | -1.20% | 0.30 | 1.26% |
| 2025-11-19 | 8.58 | 8.60 | 8.33 | 8.35 | -2.68% | 0.35 | 1.43% |
| 2025-11-18 | 8.62 | 8.62 | 8.45 | 8.58 | -0.58% | 0.38 | 1.51% |
| 2025-11-17 | 8.56 | 8.68 | 8.48 | 8.63 | +2.01% | 0.56 | 2.22% |
| 2025-11-14 | 8.46 | 8.53 | 8.41 | 8.46 | -0.24% | 0.43 | 1.75% |
| 2025-11-13 | 8.42 | 8.52 | 8.34 | 8.48 | +0.59% | 0.24 | 0.95% |
| 2025-11-12 | 8.49 | 8.50 | 8.37 | 8.43 | -0.59% | 0.25 | 1.01% |
| 2025-11-11 | 8.48 | 8.49 | 8.38 | 8.48 | +0.47% | 0.29 | 1.17% |
| 2025-11-10 | 8.42 | 8.46 | 8.39 | 8.44 | +0.24% | 0.21 | 0.84% |
| 2025-11-07 | 8.40 | 8.44 | 8.30 | 8.42 | +0.60% | 0.25 | 1.01% |
| 2025-11-06 | 8.47 | 8.47 | 8.28 | 8.37 | -0.48% | 0.23 | 0.96% |
| 2025-11-05 | 8.42 | 8.45 | 8.30 | 8.41 | +0.24% | 0.35 | 1.43% |
| 2025-11-04 | 8.31 | 8.41 | 8.28 | 8.39 | +0.72% | 0.31 | 1.28% |
| 2025-11-03 | 8.28 | 8.34 | 8.23 | 8.33 | +1.09% | 0.27 | 1.11% |
| 2025-10-31 | 8.20 | 8.28 | 8.13 | 8.24 | +0.86% | 0.29 | 1.20% |
| 2025-10-30 | 8.20 | 8.30 | 8.16 | 8.17 | -0.37% | 0.28 | 1.16% |
| 2025-10-29 | 8.33 | 8.37 | 8.15 | 8.20 | -1.80% | 0.24 | 1.01% |
| 2025-10-28 | 8.30 | 8.38 | 8.26 | 8.35 | +0.72% | 0.26 | 1.08% |
| 2025-10-27 | 8.32 | 8.37 | 8.21 | 8.29 | -0.24% | 0.29 | 1.19% |
| 2025-10-24 | 8.34 | 8.40 | 8.29 | 8.31 | -0.24% | 0.28 | 1.14% |