展芯股份（301707）历史行情

以下为展芯股份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	71.000	67.890	71.520	67.750	-2.720	-3.852%	378.86万	2.61亿	14.005%
2026-10-02	71.000	67.890	71.520	67.750	-2.720	-3.852%	378.86万	2.61亿	14.005%
2026-10-01	71.000	67.890	71.520	67.750	-2.720	-3.852%	378.86万	2.61亿	14.005%
2026-09-30	71.000	67.890	71.520	67.750	-2.720	-3.852%	3.79万	0.00亿	0.000%
2026-09-29	72.420	70.610	74.960	70.280	-2.170	-2.982%	4.40万	0.00亿	0.000%
2026-09-28	76.400	72.780	76.480	70.610	-4.930	-6.344%	5.28万	0.00亿	0.000%
2026-09-27	74.300	77.710	78.870	74.220	2.480	3.297%	743.08万	5.75亿	27.468%
2026-09-24	74.300	77.710	78.870	74.220	2.480	3.297%	7.43万	0.00亿	0.000%
2026-09-23	73.010	75.230	75.650	72.770	2.190	2.998%	5.12万	0.00亿	0.000%
2026-09-22	75.010	73.040	75.620	72.810	-1.140	-1.537%	3.75万	0.00亿	0.000%
2026-09-21	74.800	74.180	76.000	73.730	-1.220	-1.618%	4.76万	0.00亿	0.000%
2026-09-18	70.700	75.400	77.770	70.550	5.610	8.038%	8.72万	0.00亿	0.000%
2026-09-17	70.000	69.790	70.990	68.510	-0.550	-0.782%	2.97万	0.00亿	0.000%
2026-09-16	68.470	70.340	70.800	68.470	1.730	2.521%	3.30万	0.00亿	0.000%
2026-09-15	68.840	68.610	70.600	68.350	-0.640	-0.924%	2.88万	0.00亿	0.000%
2026-09-14	68.300	69.250	69.750	67.600	0.580	0.845%	2.24万	0.00亿	0.000%
2026-09-11	68.800	68.670	69.450	66.880	-0.450	-0.651%	2.85万	0.00亿	0.000%
2026-09-10	69.500	69.120	70.490	68.880	-0.590	-0.846%	2.14万	0.00亿	0.000%
2026-09-09	71.650	69.710	71.850	69.470	-1.930	-2.694%	3.12万	0.00亿	0.000%
2026-09-08	73.160	71.640	73.760	71.400	-2.110	-2.861%	3.40万	0.00亿	0.000%
2026-09-07	73.750	73.750	74.740	72.880	0.620	0.848%	3.10万	0.00亿	0.000%
2026-09-04	75.700	73.130	77.040	72.580	-2.130	-2.830%	4.05万	0.00亿	0.000%
2026-09-03	78.010	75.260	79.200	75.210	-3.140	-4.005%	4.74万	0.00亿	0.000%
2026-09-02	76.900	78.400	80.880	76.500	0.540	0.694%	5.30万	0.00亿	0.000%
2026-09-01	79.070	77.860	80.600	77.460	-1.920	-2.407%	3.31万	0.00亿	0.000%
2026-08-31	77.090	79.780	80.830	77.000	1.190	1.514%	3.97万	0.00亿	0.000%
2026-08-28	80.390	78.590	81.770	78.500	-2.690	-3.310%	4.87万	0.00亿	0.000%
2026-08-27	78.580	81.280	81.990	78.220	1.330	1.664%	5.93万	0.00亿	0.000%
2026-08-26	77.810	79.950	81.880	76.580	1.620	2.068%	5.89万	0.00亿	0.000%
2026-08-25	77.000	78.330	79.390	76.500	-0.090	-0.115%	3.71万	0.00亿	0.000%
2026-08-24	78.500	78.420	79.500	75.180	-1.600	-2.000%	5.29万	0.00亿	0.000%
2026-08-21	77.980	80.020	81.490	77.180	0.300	0.376%	5.47万	0.00亿	0.000%
2026-08-20	83.580	79.720	83.970	77.700	-6.380	-7.410%	7.24万	0.00亿	0.000%
2026-08-19	84.040	86.100	90.980	83.850	0.720	0.843%	8.75万	0.00亿	0.000%
2026-08-18	89.400	85.380	89.860	85.040	-4.920	-5.449%	7.45万	0.00亿	0.000%
2026-08-17	87.900	90.300	90.900	87.000	1.640	1.850%	6.75万	0.00亿	0.000%
2026-08-14	90.020	88.660	93.200	87.050	-2.540	-2.785%	7.53万	0.00亿	0.000%
2026-08-13	97.000	91.200	98.980	91.030	-6.610	-6.758%	10.33万	0.00亿	0.000%
2026-08-12	94.000	97.810	100.980	93.930	0.010	0.010%	9.54万	0.00亿	0.000%
2026-08-11	102.600	97.800	102.600	97.770	-10.400	-9.612%	13.03万	0.00亿	0.000%
2026-08-10	113.000	108.200	115.990	103.020	-8.320	-7.140%	16.02万	0.00亿	0.000%
2026-08-07	108.000	116.520	129.900	106.880	0.000	0.000%	21.48万	0.00亿	0.000%