显盈科技（301067）历史行情

以下为显盈科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	33.260	31.750	33.350	31.660	-1.150	-3.495%	163.98万	0.53亿	2.484%
2026-10-02	33.260	31.750	33.350	31.660	-1.150	-3.495%	163.98万	0.53亿	2.484%
2026-10-01	33.260	31.750	33.350	31.660	-1.150	-3.495%	163.98万	0.53亿	2.484%
2026-09-30	33.260	31.750	33.350	31.660	-1.150	-3.495%	1.64万	0.00亿	0.000%
2026-09-29	32.160	32.900	33.230	32.100	0.250	0.766%	1.68万	0.00亿	0.000%
2026-09-28	34.620	32.650	34.830	32.410	-1.960	-5.663%	3.74万	0.00亿	0.000%
2026-09-27	33.860	34.610	35.830	33.760	0.760	2.245%	462.60万	1.61亿	7.007%
2026-09-24	33.860	34.610	35.830	33.760	0.760	2.245%	4.63万	0.00亿	0.000%
2026-09-23	33.500	33.850	34.140	33.030	0.150	0.445%	2.28万	0.00亿	0.000%
2026-09-22	33.630	33.700	33.980	33.100	0.400	1.201%	3.11万	0.00亿	0.000%
2026-09-21	33.200	33.300	33.730	32.710	0.750	2.304%	3.22万	0.00亿	0.000%
2026-09-18	33.200	32.550	33.250	32.000	-0.050	-0.153%	2.82万	0.00亿	0.000%
2026-09-17	32.690	32.600	33.750	32.510	-0.450	-1.362%	2.54万	0.00亿	0.000%
2026-09-16	30.850	33.050	33.410	30.750	2.040	6.579%	4.18万	0.00亿	0.000%
2026-09-15	31.010	31.010	31.330	30.240	0.180	0.584%	1.80万	0.00亿	0.000%
2026-09-14	30.590	30.830	31.250	30.260	0.180	0.587%	1.89万	0.00亿	0.000%
2026-09-11	31.890	30.650	31.890	30.000	-1.210	-3.798%	2.29万	0.00亿	0.000%
2026-09-10	32.240	31.860	32.900	31.450	-0.600	-1.848%	2.62万	0.00亿	0.000%
2026-09-09	31.650	32.460	32.950	31.210	0.860	2.722%	3.85万	0.00亿	0.000%
2026-09-08	31.800	31.600	31.950	30.500	0.120	0.381%	4.11万	0.00亿	0.000%
2026-09-07	28.380	31.480	31.770	28.180	3.170	11.197%	5.71万	0.00亿	0.000%
2026-09-04	30.540	28.310	30.940	28.030	-2.190	-7.180%	5.24万	0.00亿	0.000%
2026-09-03	32.070	30.500	32.250	29.530	-1.320	-4.148%	4.82万	0.00亿	0.000%
2026-09-02	29.840	31.820	32.250	29.510	1.680	5.574%	4.39万	0.00亿	0.000%
2026-09-01	30.680	30.140	31.160	29.680	-0.470	-1.535%	2.06万	0.00亿	0.000%
2026-08-31	29.350	30.610	30.880	29.060	0.970	3.273%	2.99万	0.00亿	0.000%
2026-08-28	28.490	29.640	30.570	27.910	1.140	4.000%	4.63万	0.00亿	0.000%
2026-08-27	27.910	28.500	28.710	27.750	0.470	1.677%	2.00万	0.00亿	0.000%
2026-08-26	28.710	28.030	28.940	27.400	-0.640	-2.232%	2.11万	0.00亿	0.000%
2026-08-25	28.200	28.670	28.960	27.500	0.350	1.236%	2.05万	0.00亿	0.000%
2026-08-24	29.250	28.320	29.300	27.860	-0.930	-3.179%	2.05万	0.00亿	0.000%
2026-08-21	28.880	29.250	29.670	28.280	0.100	0.343%	1.78万	0.00亿	0.000%
2026-08-20	29.710	29.150	29.800	28.860	-0.060	-0.205%	2.29万	0.00亿	0.000%
2026-08-19	31.250	29.210	31.660	28.920	-2.600	-8.174%	3.41万	0.00亿	0.000%
2026-08-18	30.840	31.810	32.360	30.240	0.740	2.382%	4.14万	0.00亿	0.000%
2026-08-17	31.600	31.070	32.690	30.600	-0.690	-2.173%	3.34万	0.00亿	0.000%
2026-08-14	31.700	31.760	32.330	30.670	0.070	0.221%	2.48万	0.00亿	0.000%
2026-08-13	33.010	31.690	33.130	31.510	-0.960	-2.940%	2.87万	0.00亿	0.000%
2026-08-12	31.300	32.650	33.010	30.830	1.740	5.629%	3.53万	0.00亿	0.000%
2026-08-11	30.450	30.910	31.980	30.450	-0.330	-1.056%	3.96万	0.00亿	0.000%
2026-08-10	27.800	31.240	31.430	27.660	3.580	12.943%	4.98万	0.00亿	0.000%
2026-08-07	27.800	27.660	28.170	26.970	-0.140	-0.504%	2.04万	0.00亿	0.000%
2026-08-06	27.120	27.800	28.160	26.830	0.280	1.017%	2.95万	0.00亿	0.000%
2026-08-05	25.950	27.520	27.660	25.740	1.800	6.998%	4.31万	0.00亿	0.000%
2026-08-04	24.620	25.720	25.850	24.240	1.180	4.808%	4.04万	0.00亿	0.000%
2026-08-03	24.000	24.540	24.670	23.270	0.700	2.936%	3.63万	0.00亿	0.000%
2026-07-31	22.780	23.840	24.350	22.530	2.020	9.258%	4.54万	0.00亿	0.000%
2026-07-30	23.880	21.820	23.880	21.510	-2.080	-8.703%	3.66万	0.00亿	0.000%
2026-07-29	24.280	23.900	24.420	22.930	-0.520	-2.129%	3.90万	0.00亿	0.000%
2026-07-28	25.860	24.420	26.170	24.180	-1.570	-6.041%	3.65万	0.00亿	0.000%
2026-07-27	24.960	25.990	26.000	23.820	0.800	3.176%	5.66万	0.00亿	0.000%
2026-07-24	21.920	25.190	25.300	21.570	3.050	13.776%	6.79万	0.00亿	0.000%
2026-07-23	22.010	22.140	22.780	21.470	-0.160	-0.717%	3.33万	0.00亿	0.000%
2026-07-22	22.450	22.300	23.420	22.000	-0.130	-0.580%	3.43万	0.00亿	0.000%
2026-07-21	22.750	22.430	23.000	19.880	0.080	0.358%	5.11万	0.00亿	0.000%
2026-07-20	26.380	22.350	26.800	21.540	-3.760	-14.401%	5.31万	0.00亿	0.000%
2026-07-17	27.460	26.110	27.850	25.650	-1.340	-4.882%	5.03万	0.00亿	0.000%
2026-07-16	28.400	27.450	29.120	27.370	-1.230	-4.289%	3.64万	0.00亿	0.000%
2026-07-15	28.780	28.680	30.400	28.570	0.240	0.844%	4.90万	0.00亿	0.000%
2026-07-14	27.760	28.440	28.520	26.300	0.690	2.486%	3.83万	0.00亿	0.000%
2026-07-13	30.080	27.750	30.950	27.490	-2.650	-8.717%	4.81万	0.00亿	0.000%
2026-07-10	28.380	30.400	32.230	28.100	0.700	2.357%	8.69万	0.00亿	0.000%
2026-07-09	27.340	29.700	29.990	24.840	2.150	7.804%	11.07万	0.00亿	0.000%
2026-07-08	29.590	27.550	30.380	27.480	-2.110	-7.114%	7.78万	0.00亿	0.000%
2026-07-07	36.350	29.660	36.720	29.560	-7.290	-19.729%	12.85万	0.00亿	0.000%
2026-07-06	38.000	36.950	39.970	36.870	-1.020	-2.686%	6.90万	0.00亿	0.000%
2026-07-03	36.660	37.970	39.300	36.490	2.460	6.928%	10.07万	0.00亿	0.000%
2026-07-02	36.500	35.510	37.370	35.170	-1.500	-4.053%	4.29万	0.00亿	0.000%
2026-07-01	37.450	37.010	37.700	36.370	-0.810	-2.142%	4.86万	0.00亿	0.000%
2026-06-30	34.030	37.820	38.300	33.560	3.430	9.974%	7.09万	0.00亿	0.000%
2026-06-29	34.240	34.390	34.990	33.400	-0.190	-0.549%	5.26万	0.00亿	0.000%
2026-06-26	33.970	34.580	35.500	32.940	0.260	0.758%	4.80万	0.00亿	0.000%
2026-06-25	34.900	34.320	35.150	32.910	-0.080	-0.233%	4.87万	0.00亿	0.000%
2026-06-24	36.270	34.400	36.720	33.690	-1.860	-5.130%	3.57万	0.00亿	0.000%
2026-06-23	36.940	36.260	37.500	35.500	-0.690	-1.867%	3.61万	0.00亿	0.000%
2026-06-22	35.200	36.950	36.960	34.670	1.490	4.202%	4.98万	0.00亿	0.000%
2026-06-18	36.410	35.460	36.410	35.350	-0.940	-2.582%	3.17万	0.00亿	0.000%
2026-06-17	36.960	36.400	37.770	36.000	-0.600	-1.622%	4.24万	0.00亿	0.000%
2026-06-16	36.120	37.000	37.690	35.970	0.790	2.182%	6.18万	0.00亿	0.000%
2026-06-15	34.720	36.210	36.790	34.130	1.610	4.653%	6.18万	0.00亿	0.000%
2026-06-12	32.100	34.600	35.500	32.100	2.840	8.942%	7.06万	0.00亿	0.000%
2026-06-11	31.820	31.760	32.070	30.590	-0.400	-1.244%	3.19万	0.00亿	0.000%
2026-06-10	33.530	32.160	33.800	31.500	-2.040	-5.965%	3.67万	0.00亿	0.000%
2026-06-09	34.340	34.200	34.470	33.000	0.550	1.634%	3.62万	0.00亿	0.000%
2026-06-08	35.310	33.650	35.380	32.640	-2.400	-6.657%	5.19万	0.00亿	0.000%
2026-06-05	35.280	36.050	37.300	35.000	0.590	1.664%	5.11万	0.00亿	0.000%
2026-06-04	35.630	35.460	36.290	34.760	-0.440	-1.226%	5.20万	0.00亿	0.000%
2026-06-03	32.390	35.900	37.690	32.370	3.520	10.871%	8.96万	0.00亿	0.000%
2026-06-02	32.160	32.380	32.900	31.860	0.070	0.217%	2.70万	0.00亿	0.000%
2026-06-01	33.250	32.310	33.590	32.300	-1.640	-4.831%	3.67万	0.00亿	0.000%
2026-05-29	35.090	33.950	35.420	33.400	-1.080	-3.083%	3.61万	0.00亿	0.000%
2026-05-28	34.400	35.030	35.960	33.750	0.740	2.158%	5.92万	0.00亿	0.000%
2026-05-27	35.350	34.290	37.820	34.070	-0.610	-1.748%	7.19万	0.00亿	0.000%
2026-05-26	33.230	34.900	36.300	33.230	1.400	4.179%	8.37万	0.00亿	0.000%
2026-05-25	30.930	33.500	34.480	30.930	3.200	10.561%	7.38万	0.00亿	0.000%
2026-05-22	29.540	30.300	30.690	29.180	1.190	4.088%	2.59万	0.00亿	0.000%
2026-05-21	30.630	29.110	31.830	28.800	-1.510	-4.931%	3.40万	0.00亿	0.000%
2026-05-20	30.980	30.620	30.990	30.040	-0.490	-1.575%	1.60万	0.00亿	0.000%
2026-05-19	31.350	31.110	31.880	30.420	-0.410	-1.301%	2.12万	0.00亿	0.000%
2026-05-18	30.320	31.520	31.650	30.080	1.230	4.061%	2.94万	0.00亿	0.000%
2026-05-15	31.000	30.290	31.500	30.020	-0.700	-2.259%	2.14万	0.00亿	0.000%
2026-05-14	31.400	30.990	31.880	30.800	-0.250	-0.800%	2.17万	0.00亿	0.000%
2026-05-13	31.280	31.240	32.000	30.910	-0.250	-0.794%	2.25万	0.00亿	0.000%
2026-05-12	33.070	31.490	33.270	31.240	-1.590	-4.807%	2.96万	0.00亿	0.000%
2026-05-11	34.200	33.080	34.220	32.900	-1.060	-3.105%	3.07万	0.00亿	0.000%
2026-05-08	33.840	34.140	34.310	33.400	0.320	0.946%	2.44万	0.00亿	0.000%
2026-05-07	33.520	33.820	34.240	32.860	0.760	2.299%	2.77万	0.00亿	0.000%
2026-05-06	33.000	33.060	34.500	32.840	0.400	1.225%	3.14万	0.00亿	0.000%
2026-04-30	33.750	32.660	33.750	32.000	-0.900	-2.682%	3.28万	0.00亿	0.000%
2026-04-29	33.480	33.560	34.680	33.200	-0.420	-1.236%	3.01万	0.00亿	0.000%
2026-04-28	32.830	33.980	34.980	32.640	1.020	3.095%	4.07万	0.00亿	0.000%
2026-04-27	33.640	32.960	33.640	32.580	-0.330	-0.991%	1.98万	0.00亿	0.000%
2026-04-24	33.400	33.290	33.860	33.080	-0.410	-1.217%	1.14万	0.00亿	0.000%
2026-04-23	34.840	33.700	34.910	33.250	-0.590	-1.721%	1.48万	0.00亿	0.000%
2026-04-22	33.730	34.290	34.500	33.730	0.220	0.646%	1.18万	0.00亿	0.000%
2026-04-21	33.840	34.070	34.490	33.680	0.250	0.739%	1.38万	0.00亿	0.000%
2026-04-20	34.230	33.820	34.500	33.730	-0.410	-1.198%	1.47万	0.00亿	0.000%
2026-04-17	34.160	34.230	34.500	33.610	-0.120	-0.349%	1.30万	0.00亿	0.000%
2026-04-16	33.990	34.350	34.350	33.540	0.590	1.748%	1.36万	0.00亿	0.000%
2026-04-15	33.850	33.760	34.790	33.570	-0.120	-0.354%	2.22万	0.00亿	0.000%
2026-04-14	32.840	33.880	33.880	32.620	1.310	4.022%	2.07万	0.00亿	0.000%
2026-04-13	33.000	32.570	33.130	32.500	-0.460	-1.393%	1.31万	0.00亿	0.000%
2026-04-10	32.530	33.030	33.820	32.380	0.700	2.165%	1.83万	0.00亿	0.000%
2026-04-09	32.150	32.330	32.590	31.660	-0.020	-0.062%	1.42万	0.00亿	0.000%
2026-04-08	31.230	32.350	32.350	31.230	1.450	4.693%	1.41万	0.00亿	0.000%
2026-04-07	30.290	30.900	31.400	29.750	0.000	0.000%	1.46万	0.00亿	0.000%
2026-04-03	30.730	30.020	31.030	29.750	0.000	0.000%	1.21万	0.00亿	0.000%
2026-04-02	31.680	30.450	31.890	30.190	0.000	0.000%	1.48万	0.00亿	0.000%
2026-04-01	31.880	31.680	31.990	31.310	0.000	0.000%	1.42万	0.00亿	0.000%