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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.31 | 8.34 | 8.18 | 8.33 | +0.85% | 0.32 | 1.31% |
| 2025-10-22 | 8.19 | 8.31 | 8.16 | 8.26 | +0.73% | 0.30 | 1.23% |
| 2025-10-21 | 8.11 | 8.20 | 8.03 | 8.20 | +1.36% | 0.39 | 1.65% |
| 2025-10-20 | 7.85 | 8.15 | 7.85 | 8.09 | +3.19% | 0.45 | 1.93% |
| 2025-10-17 | 7.80 | 7.98 | 7.80 | 7.84 | -0.38% | 0.29 | 1.24% |
| 2025-10-16 | 7.99 | 8.01 | 7.83 | 7.87 | -1.50% | 0.25 | 1.07% |
| 2025-10-15 | 7.94 | 8.02 | 7.89 | 7.99 | +0.63% | 0.20 | 0.88% |
| 2025-10-14 | 8.00 | 8.01 | 7.87 | 7.94 | 0.00% | 0.27 | 1.18% |
| 2025-10-13 | 7.78 | 7.98 | 7.65 | 7.94 | -0.38% | 0.36 | 1.57% |
| 2025-10-10 | 7.83 | 8.02 | 7.80 | 7.97 | +1.79% | 0.36 | 1.56% |
| 2025-10-09 | 7.95 | 7.98 | 7.81 | 7.83 | -0.63% | 0.32 | 1.40% |
| 2025-09-30 | 7.56 | 7.93 | 7.56 | 7.88 | -0.38% | 0.40 | 1.75% |
| 2025-09-29 | 7.86 | 7.98 | 7.72 | 7.91 | +0.13% | 0.30 | 1.29% |
| 2025-09-26 | 7.83 | 8.01 | 7.78 | 7.90 | +0.51% | 0.26 | 1.11% |
| 2025-09-25 | 8.01 | 8.03 | 7.83 | 7.86 | -1.50% | 0.30 | 1.31% |
| 2025-09-24 | 7.88 | 8.07 | 7.76 | 7.98 | +1.40% | 0.34 | 1.46% |
| 2025-09-23 | 7.96 | 8.00 | 7.64 | 7.87 | -1.62% | 0.50 | 2.19% |
| 2025-09-22 | 8.11 | 8.12 | 7.94 | 8.00 | -1.23% | 0.28 | 1.21% |
| 2025-09-19 | 8.22 | 8.23 | 8.06 | 8.10 | -0.74% | 0.26 | 1.09% |
| 2025-09-18 | 8.42 | 8.43 | 8.11 | 8.16 | -3.09% | 0.55 | 2.28% |