展鹏科技

603488
🏛️ 中国 →
7.88
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 9.22 9.22 9.07 9.13 1.9M
2021-12-30 9.24 9.30 9.12 9.14 2.1M
2021-12-29 9.37 9.37 9.12 9.23 3.7M
2021-12-28 9.03 9.37 8.89 9.37 5.8M
2021-12-27 8.70 9.09 8.70 9.06 4.3M
2021-12-24 8.84 8.92 8.60 8.76 3.7M
2021-12-23 9.05 9.14 8.88 8.90 3.0M
2021-12-22 8.91 9.08 8.75 9.03 4.1M
2021-12-21 8.93 9.06 8.86 8.94 3.2M
2021-12-20 8.88 9.07 8.75 8.96 3.7M
2021-12-17 8.63 8.96 8.63 8.95 4.4M
2021-12-16 8.91 9.01 8.70 8.76 4.1M
2021-12-15 8.49 9.12 8.46 8.91 7.3M
2021-12-14 8.30 8.68 8.28 8.49 3.9M
2021-12-13 8.47 8.49 8.23 8.34 3.7M
2021-12-10 8.58 8.86 8.42 8.45 5.0M
2021-12-09 8.46 8.59 8.38 8.47 3.0M
2021-12-08 8.37 8.48 8.32 8.46 2.6M
2021-12-07 8.69 8.77 8.28 8.36 7.1M
2021-12-06 9.15 9.28 8.66 8.70 8.7M
2021-12-03 9.11 9.18 9.02 9.13 3.9M
2021-12-02 9.19 9.29 8.95 9.15 6.8M
2021-12-01 9.16 9.26 8.98 9.20 7.7M
2021-11-30 9.39 9.44 9.04 9.10 11.2M
2021-11-29 9.30 9.68 9.25 9.39 19.1M
2021-11-26 8.68 9.55 8.52 9.55 19.3M
2021-11-25 8.36 8.74 8.24 8.68 11.0M
2021-11-24 8.30 8.45 8.22 8.44 6.1M
2021-11-23 8.45 8.50 8.28 8.38 5.9M
2021-11-22 8.41 8.78 8.27 8.57 7.3M
2021-11-19 8.55 8.59 8.38 8.41 5.8M
2021-11-18 8.67 8.74 8.41 8.50 8.9M
2021-11-17 8.45 8.88 8.45 8.76 11.9M
2021-11-16 8.33 8.93 8.15 8.59 15.2M
2021-11-15 8.25 8.57 8.22 8.36 6.8M
2021-11-12 8.10 8.31 8.04 8.31 8.2M
2021-11-11 8.34 8.36 8.11 8.20 9.0M
2021-11-10 8.43 8.47 8.19 8.38 8.7M
2021-11-09 8.55 8.59 8.30 8.46 9.9M
2021-11-08 8.27 8.97 8.23 8.64 16.8M
2021-11-05 8.45 8.52 8.21 8.29 10.8M
2021-11-04 8.41 8.68 8.16 8.52 14.5M
2021-11-03 8.31 8.75 8.20 8.45 13.0M
2021-11-02 8.17 8.68 8.09 8.50 16.6M
2021-11-01 8.29 8.85 8.00 8.41 24.5M
2021-10-29 8.15 8.17 8.15 8.17 6.7M
2021-10-28 7.40 7.53 7.32 7.43 4.6M
2021-10-27 7.57 7.57 7.30 7.40 3.8M
2021-10-26 7.50 7.62 7.37 7.54 6.8M
2021-10-25 7.02 7.63 6.94 7.50 11.1M
2021-10-22 7.10 7.13 6.94 7.01 1.1M
2021-10-21 7.15 7.17 7.07 7.10 1.2M
2021-10-20 7.06 7.24 6.99 7.15 2.5M
2021-10-19 7.00 7.17 6.96 7.10 2.5M
2021-10-18 6.92 6.97 6.83 6.93 1.5M
2021-10-15 7.04 7.04 6.92 6.92 0.9M
2021-10-14 7.05 7.05 6.89 7.01 0.8M
2021-10-13 6.93 7.00 6.87 6.99 0.9M
2021-10-12 7.00 7.06 6.82 6.93 1.9M
2021-10-11 7.09 7.14 7.00 7.04 0.9M
2021-10-08 6.88 7.06 6.88 7.04 1.7M
2021-09-30 6.73 6.90 6.72 6.87 1.0M
2021-09-29 6.84 6.92 6.68 6.70 1.5M
2021-09-28 6.83 6.90 6.79 6.85 1.0M
2021-09-27 7.11 7.15 6.80 6.89 3.3M
2021-09-24 7.38 7.38 7.10 7.11 3.1M
2021-09-23 7.12 7.36 7.12 7.28 3.1M
2021-09-22 7.13 7.18 7.05 7.12 1.3M
2021-09-17 7.22 7.23 7.01 7.15 2.2M
2021-09-16 7.39 7.40 7.19 7.19 2.3M
2021-09-15 7.24 7.34 7.22 7.30 2.1M
2021-09-14 7.44 7.45 7.21 7.24 2.4M
2021-09-13 7.31 7.47 7.23 7.43 3.5M
2021-09-10 7.36 7.42 7.27 7.31 2.7M
2021-09-09 7.32 7.45 7.29 7.37 3.0M
2021-09-08 7.28 7.32 7.23 7.32 3.0M
2021-09-07 7.29 7.32 7.26 7.27 3.5M
2021-09-06 7.35 7.35 7.20 7.29 4.8M
2021-09-03 7.22 7.29 7.15 7.20 2.8M
2021-09-02 7.25 7.30 7.17 7.23 2.9M
2021-09-01 7.08 7.27 7.08 7.25 3.7M
2021-08-31 7.10 7.13 7.01 7.09 2.5M
2021-08-30 7.09 7.15 7.05 7.10 2.2M
2021-08-27 7.20 7.20 7.04 7.12 2.3M
2021-08-26 7.23 7.25 7.18 7.21 1.5M
2021-08-25 7.17 7.24 7.12 7.23 1.7M
2021-08-24 7.17 7.25 7.16 7.17 2.2M
2021-08-23 7.03 7.18 7.00 7.17 2.8M
2021-08-20 7.14 7.14 6.95 7.03 1.9M
2021-08-19 7.16 7.22 7.11 7.14 1.7M
2021-08-18 6.97 7.29 6.88 7.23 5.1M
2021-08-17 7.11 7.30 6.99 7.00 3.8M
2021-08-16 7.11 7.13 7.04 7.08 1.6M
2021-08-13 7.09 7.12 7.04 7.09 1.7M
2021-08-12 7.10 7.13 7.05 7.06 1.9M
2021-08-11 7.10 7.15 7.06 7.10 1.8M
2021-08-10 7.04 7.13 7.01 7.10 2.1M
2021-08-09 7.00 7.08 6.96 7.04 1.8M
2021-08-06 6.89 6.96 6.82 6.93 1.5M
2021-08-05 7.03 7.03 6.87 6.90 2.2M
2021-08-04 7.00 7.13 6.98 7.04 1.8M
2021-08-03 6.90 7.14 6.90 7.02 1.9M
2021-08-02 6.95 6.99 6.84 6.96 1.7M
2021-07-30 6.85 6.93 6.79 6.91 1.7M
2021-07-29 6.75 6.94 6.73 6.83 2.0M
2021-07-28 6.95 6.97 6.70 6.71 2.7M
2021-07-27 7.00 7.08 6.95 6.95 2.0M
2021-07-26 7.16 7.17 6.88 7.00 3.4M
2021-07-23 7.23 7.27 7.16 7.17 2.1M
2021-07-22 7.22 7.26 7.19 7.20 2.1M
2021-07-21 7.22 7.29 7.15 7.23 2.6M
2021-07-20 7.11 7.25 7.11 7.21 1.8M
2021-07-19 7.39 7.39 7.12 7.17 4.4M
2021-07-16 7.49 7.53 7.35 7.37 3.5M
2021-07-15 7.45 7.55 7.34 7.49 4.3M
2021-07-14 7.36 7.49 7.31 7.48 3.5M
2021-07-13 7.52 7.54 7.31 7.41 4.9M
2021-07-12 7.47 7.54 7.37 7.50 5.0M
2021-07-09 7.54 7.56 7.39 7.42 5.3M
2021-07-08 7.71 7.72 7.56 7.64 5.8M
2021-07-07 7.70 7.84 7.59 7.75 6.3M
2021-07-06 7.92 7.97 7.71 7.76 10.4M
2021-07-05 7.50 8.50 7.50 8.17 22.6M
2021-07-02 7.20 7.87 7.12 7.87 19.3M
2021-07-01 7.21 7.23 7.13 7.15 1.0M
2021-06-30 7.17 7.25 7.15 7.19 1.1M
2021-06-29 7.32 7.32 7.05 7.17 1.7M
2021-06-28 7.31 7.37 7.26 7.32 1.4M
2021-06-25 7.29 7.33 7.25 7.30 1.3M
2021-06-24 7.43 7.43 7.26 7.29 2.0M
2021-06-23 7.39 7.44 7.37 7.43 1.2M
2021-06-22 7.34 7.45 7.34 7.40 1.3M
2021-06-21 7.52 7.52 7.34 7.39 1.8M
2021-06-18 7.32 7.62 7.25 7.48 2.7M
2021-06-17 7.26 7.33 7.25 7.32 0.7M
2021-06-16 7.26 7.36 7.23 7.26 1.3M
2021-06-15 7.45 7.49 7.14 7.26 2.5M
2021-06-11 7.59 7.62 7.45 7.47 2.1M
2021-06-10 7.45 7.58 7.39 7.56 2.7M
2021-06-09 7.43 7.46 7.39 7.45 1.9M
2021-06-08 7.42 7.48 7.35 7.44 2.0M
2021-06-07 7.52 7.55 7.38 7.40 2.3M
2021-06-04 7.47 7.51 7.26 7.49 1.9M
2021-06-03 7.49 7.57 7.44 7.45 1.7M
2021-06-02 7.57 7.60 7.45 7.46 2.6M
2021-06-01 7.50 7.62 7.43 7.58 2.7M
2021-05-31 7.70 7.72 7.48 7.51 5.3M
2021-05-28 7.85 8.06 7.74 7.74 3.2M
2021-05-27 7.76 7.82 7.71 7.75 2.4M
2021-05-26 7.70 7.77 7.68 7.77 2.3M
2021-05-25 7.82 7.84 7.63 7.72 3.7M
2021-05-24 7.90 8.12 7.81 7.85 4.6M
2021-05-21 8.20 8.58 8.00 8.01 7.1M
2021-05-20 7.93 8.24 7.80 8.18 6.7M
2021-05-19 7.89 7.92 7.80 7.81 2.2M
2021-05-18 7.81 7.89 7.72 7.89 2.2M
2021-05-17 7.92 7.97 7.76 7.88 2.7M
2021-05-14 7.99 8.15 7.81 7.91 4.6M
2021-05-13 7.95 8.26 7.79 7.98 10.6M
2021-05-12 7.21 7.93 7.15 7.93 7.4M
2021-05-11 7.18 7.24 7.13 7.21 1.1M
2021-05-10 7.39 7.40 7.12 7.17 2.5M
2021-05-07 7.42 7.46 7.29 7.41 1.1M
2021-05-06 7.48 7.59 7.42 7.42 1.4M
2021-04-30 7.68 7.75 7.47 7.50 2.5M
2021-04-29 7.75 8.10 7.71 7.71 3.2M
2021-04-28 7.70 7.74 7.54 7.70 2.1M
2021-04-27 7.79 7.87 7.55 7.60 2.2M
2021-04-26 7.62 8.13 7.60 7.85 3.8M
2021-04-23 7.71 7.79 7.40 7.62 2.1M
2021-04-22 7.79 7.84 7.73 7.77 0.9M
2021-04-21 7.82 7.86 7.68 7.79 1.5M
2021-04-20 8.06 8.13 7.82 7.84 2.5M
2021-04-19 7.74 8.06 7.74 8.04 2.5M
2021-04-16 7.59 7.85 7.58 7.78 1.8M
2021-04-15 7.58 7.62 7.47 7.57 2.0M
2021-04-14 7.50 7.59 7.35 7.54 0.9M
2021-04-13 7.57 7.59 7.43 7.47 1.4M
2021-04-12 7.71 7.72 7.54 7.57 1.3M
2021-04-09 7.78 7.85 7.72 7.76 0.9M
2021-04-08 8.01 8.05 7.77 7.81 2.2M
2021-04-07 7.88 7.95 7.80 7.95 1.7M
2021-04-06 7.85 7.96 7.76 7.78 1.3M
2021-04-02 7.60 8.00 7.54 7.79 2.4M
2021-04-01 7.62 7.65 7.43 7.58 1.3M
2021-03-31 7.62 7.69 7.49 7.60 1.4M
2021-03-30 7.92 7.99 7.58 7.60 2.5M
2021-03-29 7.95 8.10 7.90 7.92 1.2M
2021-03-26 7.90 8.03 7.80 7.98 1.8M
2021-03-25 8.20 8.20 7.80 7.92 2.2M
2021-03-24 8.22 8.22 8.06 8.19 1.1M
2021-03-23 8.29 8.29 8.09 8.12 1.0M
2021-03-22 8.36 8.36 8.22 8.24 1.2M
2021-03-19 8.34 8.42 8.22 8.28 1.3M
2021-03-18 8.35 8.44 8.25 8.33 1.5M
2021-03-17 8.41 8.54 8.39 8.40 1.2M
2021-03-16 8.44 8.61 8.44 8.49 1.3M
2021-03-15 8.43 8.63 8.43 8.51 1.4M
2021-03-12 8.46 8.62 8.39 8.52 2.1M
2021-03-11 8.04 8.57 7.92 8.45 3.2M
2021-03-10 8.20 8.20 8.00 8.01 1.0M
2021-03-09 8.48 8.48 7.98 8.06 3.0M
2021-03-08 8.44 8.56 8.35 8.40 1.8M
2021-03-05 8.39 8.46 8.32 8.43 1.9M
2021-03-04 8.46 8.67 8.39 8.39 2.8M
2021-03-03 8.36 8.55 8.28 8.53 2.1M
2021-03-02 8.45 8.53 8.33 8.41 1.5M
2021-03-01 8.43 8.56 8.34 8.42 1.6M
2021-02-26 8.29 8.53 8.25 8.38 2.7M
2021-02-25 8.86 8.86 8.30 8.30 2.6M
2021-02-24 8.47 8.72 7.56 8.57 3.4M
2021-02-23 8.65 8.82 8.36 8.40 2.7M
2021-02-22 8.41 8.99 8.41 8.66 3.7M
2021-02-19 8.00 8.44 7.96 8.40 2.3M
2021-02-18 7.78 8.16 7.70 8.02 2.9M
2021-02-10 7.33 7.85 7.27 7.75 3.1M
2021-02-09 7.37 7.39 7.22 7.33 1.5M
2021-02-08 7.30 7.49 7.15 7.30 1.6M
2021-02-05 7.49 7.73 7.28 7.30 2.3M
2021-02-04 7.66 7.66 7.26 7.47 3.3M
2021-02-03 7.71 7.80 7.59 7.66 1.5M
2021-02-02 7.82 7.92 7.71 7.76 1.6M
2021-02-01 7.75 7.94 7.70 7.80 2.0M
2021-01-29 8.07 8.09 7.65 7.71 5.5M
2021-01-28 8.23 8.33 8.00 8.01 2.3M
2021-01-27 8.35 8.49 8.27 8.27 1.8M
2021-01-26 8.80 8.82 8.30 8.37 2.6M
2021-01-25 9.32 9.32 8.39 8.68 4.0M
2021-01-22 9.50 9.61 9.30 9.32 1.8M
2021-01-21 9.47 9.61 9.28 9.46 2.0M
2021-01-20 9.52 9.57 9.22 9.37 2.2M
2021-01-19 8.97 9.83 8.96 9.44 5.2M
2021-01-18 8.35 9.50 8.35 9.01 5.1M
2021-01-15 9.18 9.29 9.14 9.17 1.1M
2021-01-14 9.18 9.35 9.00 9.18 1.7M
2021-01-13 9.31 9.39 9.10 9.18 2.5M
2021-01-12 9.28 9.40 9.17 9.31 3.1M
2021-01-11 9.58 9.66 9.16 9.43 4.2M
2021-01-08 9.78 9.97 9.62 9.70 3.6M
2021-01-07 10.12 10.12 9.75 9.87 3.8M
2021-01-06 10.48 10.48 10.05 10.12 3.8M
2021-01-05 10.12 10.53 9.92 10.42 4.9M
2021-01-04 10.15 10.24 10.06 10.18 2.5M