展鹏科技（603488）历史行情

以下为展鹏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
2026-10-12	7.620	7.460	7.650	7.420	-0.160	-2.100%	5.64万	0.00亿	0.000%
2026-10-09	7.610	7.620	7.710	7.190	0.010	0.131%	8.14万	0.00亿	0.000%
2026-10-08	7.730	7.610	7.870	7.480	-0.090	-1.169%	5.71万	0.00亿	0.000%
2026-10-07	7.790	7.700	7.870	7.660	-0.090	-1.155%	373.79万	0.29亿	1.280%
2026-10-06	7.790	7.700	7.870	7.660	-0.090	-1.155%	373.79万	0.29亿	1.280%
2026-10-05	7.790	7.700	7.870	7.660	-0.090	-1.155%	373.79万	0.29亿	1.280%
2026-10-02	7.790	7.700	7.870	7.660	-0.090	-1.155%	373.79万	0.29亿	1.280%
2026-10-01	7.790	7.700	7.870	7.660	-0.090	-1.155%	373.79万	0.29亿	1.280%
2026-09-30	7.790	7.700	7.870	7.660	-0.090	-1.155%	3.74万	0.00亿	0.000%
2026-09-29	7.650	7.790	7.850	7.560	0.110	1.432%	4.72万	0.00亿	0.000%
2026-09-28	7.910	7.680	7.990	7.520	-0.230	-2.908%	5.84万	0.00亿	0.000%
2026-09-27	7.950	7.910	8.030	7.890	-0.070	-0.877%	423.17万	0.34亿	1.449%
2026-09-24	7.950	7.910	8.030	7.890	-0.070	-0.877%	4.23万	0.00亿	0.000%
2026-09-23	8.100	7.980	8.140	7.930	-0.120	-1.481%	4.54万	0.00亿	0.000%
2026-09-22	8.300	8.100	8.330	8.080	-0.200	-2.410%	7.03万	0.00亿	0.000%
2026-09-21	8.060	8.300	8.410	8.000	0.310	3.880%	9.74万	0.00亿	0.000%
2026-09-18	7.930	7.990	8.130	7.930	0.090	1.139%	5.15万	0.00亿	0.000%
2026-09-17	7.980	7.900	8.110	7.880	-0.100	-1.250%	4.81万	0.00亿	0.000%
2026-09-16	7.840	8.000	8.010	7.640	0.160	2.041%	6.11万	0.00亿	0.000%
2026-09-15	7.930	7.840	8.110	7.820	-0.140	-1.754%	6.15万	0.00亿	0.000%
2026-09-14	7.980	7.980	8.140	7.800	0.000	0.000%	7.19万	0.00亿	0.000%
2026-09-11	8.370	7.980	8.380	7.840	-0.430	-5.113%	11.60万	0.00亿	0.000%
2026-09-10	8.630	8.410	8.660	8.330	-0.250	-2.887%	8.85万	0.00亿	0.000%
2026-09-09	8.640	8.660	8.850	8.350	0.090	1.050%	15.84万	0.00亿	0.000%
2026-09-08	8.100	8.570	8.620	8.050	0.480	5.933%	14.03万	0.00亿	0.000%
2026-09-07	8.150	8.090	8.150	8.000	0.040	0.497%	4.28万	0.00亿	0.000%
2026-09-04	8.200	8.050	8.310	8.000	-0.150	-1.829%	7.23万	0.00亿	0.000%
2026-09-03	8.440	8.200	8.530	8.050	-0.250	-2.959%	10.45万	0.00亿	0.000%
2026-09-02	8.350	8.450	8.650	8.150	0.100	1.198%	11.06万	0.00亿	0.000%
2026-09-01	8.430	8.350	8.480	8.260	-0.070	-0.831%	5.30万	0.00亿	0.000%
2026-08-31	8.180	8.420	8.420	8.160	0.180	2.184%	4.67万	0.00亿	0.000%
2026-08-28	8.180	8.240	8.300	8.100	0.060	0.733%	5.81万	0.00亿	0.000%
2026-08-27	8.170	8.180	8.270	8.090	-0.010	-0.122%	6.94万	0.00亿	0.000%
2026-08-26	8.210	8.190	8.360	8.130	-0.080	-0.967%	4.62万	0.00亿	0.000%
2026-08-25	8.030	8.270	8.330	7.940	0.190	2.351%	6.00万	0.00亿	0.000%
2026-08-24	8.280	8.080	8.290	7.920	-0.100	-1.222%	6.48万	0.00亿	0.000%
2026-08-21	8.280	8.180	8.280	8.020	-0.030	-0.365%	6.18万	0.00亿	0.000%
2026-08-20	8.090	8.210	8.320	8.050	0.200	2.497%	8.29万	0.00亿	0.000%
2026-08-19	8.460	8.010	8.460	7.970	-0.550	-6.425%	8.36万	0.00亿	0.000%
2026-08-18	8.600	8.560	8.630	8.380	-0.050	-0.581%	6.38万	0.00亿	0.000%
2026-08-17	8.400	8.610	8.630	8.190	0.160	1.893%	12.40万	0.00亿	0.000%
2026-08-14	8.540	8.450	8.600	8.390	-0.100	-1.170%	11.95万	0.00亿	0.000%
2026-08-13	8.900	8.550	9.130	8.530	-0.390	-4.362%	17.70万	0.00亿	0.000%
2026-08-12	9.280	8.940	9.450	8.840	-0.440	-4.691%	22.93万	0.00亿	0.000%
2026-08-11	8.560	9.380	9.380	8.320	0.850	9.965%	12.61万	0.00亿	0.000%
2026-08-10	8.390	8.530	8.540	8.200	0.180	2.156%	5.53万	0.00亿	0.000%
2026-08-07	8.570	8.350	8.580	8.230	-0.210	-2.453%	6.64万	0.00亿	0.000%
2026-08-06	8.460	8.560	8.580	8.350	0.100	1.182%	7.15万	0.00亿	0.000%
2026-08-05	8.050	8.460	8.680	8.050	0.420	5.224%	9.72万	0.00亿	0.000%
2026-08-04	7.800	8.040	8.220	7.750	0.290	3.742%	8.36万	0.00亿	0.000%
2026-08-03	7.560	7.750	7.770	7.470	0.180	2.378%	7.46万	0.00亿	0.000%
2026-07-31	7.490	7.570	7.760	7.420	0.160	2.159%	11.85万	0.00亿	0.000%
2026-07-30	7.580	7.410	7.810	7.380	-0.160	-2.114%	8.66万	0.00亿	0.000%
2026-07-29	7.520	7.570	7.660	7.360	0.030	0.398%	8.27万	0.00亿	0.000%
2026-07-28	7.670	7.540	7.850	7.530	-0.060	-0.789%	8.51万	0.00亿	0.000%
2026-07-27	7.550	7.600	7.770	7.440	0.080	1.064%	11.37万	0.00亿	0.000%
2026-07-24	7.780	7.520	7.940	7.460	-0.190	-2.464%	15.53万	0.00亿	0.000%
2026-07-23	6.960	7.710	7.710	6.950	0.700	9.986%	13.27万	0.00亿	0.000%
2026-07-22	7.130	7.010	7.250	6.920	-0.100	-1.406%	8.45万	0.00亿	0.000%
2026-07-21	7.140	7.110	7.150	6.270	0.140	2.009%	12.87万	0.00亿	0.000%
2026-07-20	7.440	6.970	7.690	6.870	-0.500	-6.693%	8.71万	0.00亿	0.000%
2026-07-17	8.050	7.470	8.050	7.270	-0.560	-6.974%	12.07万	0.00亿	0.000%
2026-07-16	8.210	8.030	8.400	7.950	-0.250	-3.019%	6.40万	0.00亿	0.000%
2026-07-15	8.370	8.280	8.550	8.190	-0.100	-1.193%	5.39万	0.00亿	0.000%
2026-07-14	8.040	8.380	8.380	7.870	0.360	4.489%	8.56万	0.00亿	0.000%
2026-07-13	8.940	8.020	8.940	8.020	-0.890	-9.989%	9.97万	0.00亿	0.000%
2026-07-10	8.660	8.910	9.280	8.600	0.250	2.887%	9.74万	0.00亿	0.000%
2026-07-09	8.630	8.660	8.730	8.360	0.120	1.405%	8.95万	0.00亿	0.000%
2026-07-08	9.160	8.540	9.160	8.500	-0.520	-5.740%	9.60万	0.00亿	0.000%
2026-07-07	9.450	9.060	9.800	9.000	-0.540	-5.625%	11.44万	0.00亿	0.000%
2026-07-06	10.150	9.600	10.490	9.460	-0.700	-6.796%	16.88万	0.00亿	0.000%
2026-07-03	9.840	10.300	10.670	9.800	0.460	4.675%	20.35万	0.00亿	0.000%
2026-07-02	10.010	9.840	10.570	9.750	-0.250	-2.478%	15.07万	0.00亿	0.000%
2026-07-01	10.280	10.090	10.600	10.020	-0.190	-1.848%	10.28万	0.00亿	0.000%
2026-06-30	9.990	10.280	10.700	9.810	0.200	1.984%	14.17万	0.00亿	0.000%
2026-06-29	10.570	10.080	10.720	9.880	-0.640	-5.970%	17.06万	0.00亿	0.000%
2026-06-26	10.530	10.720	11.100	10.220	0.020	0.187%	16.55万	0.00亿	0.000%
2026-06-25	11.080	10.700	11.240	10.490	-0.450	-4.036%	16.01万	0.00亿	0.000%
2026-06-24	11.650	11.150	11.800	10.900	-0.500	-4.292%	17.42万	0.00亿	0.000%
2026-06-23	11.800	11.650	12.270	11.610	-0.310	-2.592%	20.66万	0.00亿	0.000%
2026-06-22	12.700	11.960	12.730	11.610	-0.870	-6.781%	32.30万	0.00亿	0.000%
2026-06-18	13.100	12.830	13.480	12.640	-0.350	-2.656%	38.50万	0.00亿	0.000%
2026-06-17	11.760	13.180	13.180	11.480	1.200	10.017%	39.57万	0.00亿	0.000%
2026-06-16	12.800	11.980	12.800	11.840	-0.610	-4.845%	21.68万	0.00亿	0.000%
2026-06-15	11.950	12.590	12.660	11.900	0.500	4.136%	22.31万	0.00亿	0.000%
2026-06-12	12.190	12.090	12.430	11.990	-0.010	-0.083%	12.60万	0.00亿	0.000%
2026-06-11	12.000	12.100	12.330	11.890	-0.100	-0.820%	11.22万	0.00亿	0.000%
2026-06-10	12.050	12.200	12.500	11.860	-0.010	-0.082%	14.53万	0.00亿	0.000%
2026-06-09	12.850	12.210	12.870	11.640	-0.390	-3.095%	22.62万	0.00亿	0.000%
2026-06-08	11.750	12.600	12.880	11.510	0.510	4.218%	31.27万	0.00亿	0.000%
2026-06-05	11.620	12.090	12.390	11.500	0.460	3.955%	18.52万	0.00亿	0.000%
2026-06-04	11.680	11.630	11.930	11.470	-0.110	-0.937%	8.76万	0.00亿	0.000%
2026-06-03	11.190	11.740	11.990	10.980	0.470	4.170%	16.07万	0.00亿	0.000%
2026-06-02	11.080	11.270	11.340	10.920	0.070	0.625%	7.35万	0.00亿	0.000%
2026-06-01	11.150	11.200	11.500	11.010	-0.050	-0.444%	6.51万	0.00亿	0.000%
2026-05-29	11.950	11.250	12.150	11.090	-0.690	-5.779%	14.94万	0.00亿	0.000%
2026-05-28	11.380	11.940	12.150	11.310	0.580	5.106%	19.83万	0.00亿	0.000%
2026-05-27	11.300	11.360	11.680	11.230	-0.010	-0.088%	11.88万	0.00亿	0.000%
2026-05-26	11.180	11.370	11.460	10.900	0.020	0.176%	11.53万	0.00亿	0.000%
2026-05-25	11.720	11.350	11.760	11.170	-0.200	-1.732%	17.84万	0.00亿	0.000%
2026-05-22	10.780	11.550	11.780	10.610	0.840	7.843%	26.89万	0.00亿	0.000%
2026-05-21	11.160	10.710	11.340	10.600	-0.530	-4.715%	11.65万	0.00亿	0.000%
2026-05-20	11.280	11.240	11.350	11.070	0.060	0.537%	9.27万	0.00亿	0.000%
2026-05-19	11.500	11.180	11.620	11.080	-0.280	-2.443%	10.67万	0.00亿	0.000%
2026-05-18	11.650	11.460	11.730	11.290	-0.300	-2.551%	10.01万	0.00亿	0.000%
2026-05-15	11.660	11.760	12.100	11.560	0.180	1.554%	15.55万	0.00亿	0.000%
2026-05-14	12.000	11.580	12.450	11.580	-0.800	-6.462%	21.73万	0.00亿	0.000%
2026-05-13	11.980	12.380	12.600	11.900	0.240	1.977%	19.80万	0.00亿	0.000%
2026-05-12	12.240	12.140	12.550	12.050	-0.030	-0.247%	19.08万	0.00亿	0.000%
2026-05-11	12.880	12.170	12.890	12.010	-0.970	-7.382%	34.86万	0.00亿	0.000%
2026-05-08	12.280	13.140	13.180	12.200	0.720	5.797%	38.61万	0.00亿	0.000%
2026-05-07	11.880	12.420	12.450	11.600	0.440	3.673%	28.01万	0.00亿	0.000%
2026-05-06	11.750	11.980	12.080	11.480	0.330	2.833%	19.70万	0.00亿	0.000%
2026-04-30	11.400	11.650	11.780	11.310	0.250	2.193%	18.37万	0.00亿	0.000%
2026-04-29	10.900	11.400	11.700	10.860	0.440	4.015%	15.50万	0.00亿	0.000%
2026-04-28	11.310	10.960	11.490	10.770	-0.520	-4.530%	12.64万	0.00亿	0.000%
2026-04-27	10.640	11.480	11.710	10.580	0.730	6.791%	18.83万	0.00亿	0.000%
2026-04-24	10.990	10.750	11.100	10.630	-0.230	-2.095%	6.72万	0.00亿	0.000%
2026-04-23	11.230	10.980	11.330	10.810	-0.310	-2.746%	7.63万	0.00亿	0.000%
2026-04-22	11.180	11.290	11.400	11.070	0.000	0.000%	10.01万	0.00亿	0.000%
2026-04-21	11.260	11.290	11.630	11.180	0.030	0.266%	9.53万	0.00亿	0.000%
2026-04-20	11.170	11.260	11.370	11.120	0.060	0.536%	6.34万	0.00亿	0.000%
2026-04-17	11.300	11.200	11.370	11.000	-0.060	-0.533%	9.31万	0.00亿	0.000%
2026-04-16	10.890	11.260	11.740	10.780	0.360	3.303%	17.45万	0.00亿	0.000%
2026-04-15	10.890	10.900	11.110	10.740	0.000	0.000%	13.11万	0.00亿	0.000%
2026-04-14	10.980	10.870	11.030	10.680	-0.020	-0.184%	6.89万	0.00亿	0.000%
2026-04-13	11.010	10.890	11.140	10.720	0.000	0.000%	7.81万	0.00亿	0.000%
2026-04-10	11.040	11.080	11.290	10.900	0.000	0.000%	10.99万	0.00亿	0.000%
2026-04-09	10.500	11.000	11.290	10.450	0.000	0.000%	13.62万	0.00亿	0.000%
2026-04-08	10.510	10.580	10.660	10.320	0.000	0.000%	7.62万	0.00亿	0.000%
2026-04-07	9.830	10.300	10.320	9.830	0.000	0.000%	6.85万	0.00亿	0.000%
2026-04-03	10.180	9.970	10.200	9.840	0.000	0.000%	4.41万	0.00亿	0.000%
2026-04-02	10.050	10.120	10.200	9.970	0.000	0.000%	5.27万	0.00亿	0.000%
2026-04-01	10.060	10.150	10.460	9.550	0.000	0.000%	15.78万	0.00亿	0.000%