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
2024-12-31 7.91 8.02 7.77 7.80 3.8M
2024-12-30 8.10 8.12 7.78 7.91 6.9M
2024-12-27 8.24 8.44 8.15 8.18 6.5M
2024-12-26 8.17 8.35 8.12 8.16 4.2M
2024-12-25 8.48 8.49 8.06 8.20 5.4M
2024-12-24 8.39 8.58 8.31 8.50 3.2M
2024-12-23 8.96 8.96 8.38 8.40 6.0M
2024-12-20 8.78 8.98 8.74 8.95 5.5M
2024-12-19 8.86 9.05 8.73 8.74 6.2M
2024-12-18 8.93 8.98 8.68 8.97 4.5M
2024-12-17 9.23 9.24 8.84 8.92 6.8M
2024-12-16 9.56 9.59 9.14 9.20 9.0M
2024-12-13 9.61 9.81 9.54 9.56 10.5M
2024-12-12 9.78 9.81 9.51 9.65 10.9M
2024-12-11 9.70 9.75 9.51 9.70 15.7M
2024-12-10 9.87 9.90 9.46 9.84 24.3M
2024-12-09 10.00 10.23 9.44 9.74 36.0M
2024-12-06 9.98 10.33 9.78 10.33 14.0M
2024-12-05 8.74 9.39 8.61 9.39 12.7M
2024-12-04 8.70 8.87 8.45 8.54 6.3M
2024-12-03 8.70 8.80 8.63 8.75 4.6M
2024-12-02 8.55 8.72 8.50 8.70 5.7M
2024-11-29 8.36 8.74 8.33 8.59 6.3M
2024-11-28 8.34 8.55 8.31 8.39 5.0M
2024-11-27 8.23 8.40 7.96 8.39 5.3M
2024-11-26 8.29 8.44 8.16 8.26 4.5M
2024-11-25 8.23 8.38 8.00 8.30 5.8M
2024-11-22 8.70 8.70 8.22 8.22 7.4M
2024-11-21 8.58 8.76 8.32 8.69 9.3M
2024-11-20 8.70 8.70 8.47 8.57 7.4M
2024-11-19 8.27 8.72 8.22 8.70 8.5M
2024-11-18 8.57 8.74 8.18 8.25 6.2M
2024-11-15 8.82 9.07 8.53 8.57 8.3M
2024-11-14 9.05 9.19 8.90 9.01 10.0M
2024-11-13 8.89 9.28 8.73 9.11 12.2M
2024-11-12 9.04 9.11 8.75 8.85 8.5M
2024-11-11 9.04 9.10 8.80 9.00 9.4M
2024-11-08 9.46 9.63 8.99 9.03 13.4M
2024-11-07 8.94 9.37 8.94 9.33 16.7M
2024-11-06 8.90 9.19 8.78 8.95 16.7M
2024-11-05 8.78 9.44 8.52 8.90 27.4M
2024-11-04 7.80 8.58 7.74 8.58 14.7M
2024-11-01 7.90 7.91 7.67 7.80 9.0M
2024-10-31 8.07 8.12 7.79 7.92 14.9M
2024-10-30 8.27 8.29 8.05 8.16 10.6M
2024-10-29 8.54 8.65 8.25 8.27 9.7M
2024-10-28 8.45 8.59 8.36 8.53 12.8M
2024-10-25 8.54 8.65 8.32 8.46 16.2M
2024-10-24 8.31 8.85 8.19 8.63 27.8M
2024-10-23 7.46 8.17 7.45 8.17 18.1M
2024-10-22 7.45 7.49 7.28 7.43 9.5M
2024-10-21 7.51 7.56 7.47 7.52 5.9M
2024-10-18 7.40 7.56 7.38 7.50 5.8M
2024-10-17 7.49 7.66 7.40 7.43 4.6M
2024-10-16 7.29 7.51 7.29 7.51 4.5M
2024-10-15 7.66 7.70 7.41 7.41 7.2M
2024-10-14 7.65 7.73 7.36 7.62 8.4M
2024-10-11 8.00 8.00 7.60 7.60 5.1M
2024-10-10 8.15 8.28 7.96 7.97 8.7M
2024-10-09 8.60 8.60 8.07 8.11 11.6M
2024-10-08 9.14 9.14 8.34 8.65 18.2M
2024-09-30 7.94 8.42 7.68 8.32 12.2M
2024-09-27 7.43 7.68 7.34 7.66 6.9M
2024-09-26 7.18 7.52 7.12 7.40 6.2M
2024-09-25 7.33 7.44 7.20 7.23 6.5M
2024-09-24 7.22 7.28 7.05 7.26 5.1M
2024-09-23 7.43 7.49 7.22 7.22 5.5M
2024-09-20 7.70 7.70 7.39 7.59 7.1M
2024-09-19 7.49 8.24 7.43 7.97 8.3M
2024-09-18 7.86 7.86 7.37 7.49 2.2M
2024-09-13 7.81 7.84 7.62 7.77 1.0M
2024-09-12 7.81 7.95 7.77 7.82 1.2M
2024-09-11 7.87 8.02 7.82 7.85 1.6M
2024-09-10 7.90 8.13 7.84 7.94 2.6M
2024-09-09 7.87 7.88 7.74 7.85 1.8M
2024-09-06 8.05 8.10 7.89 7.93 1.4M
2024-09-05 8.11 8.24 8.05 8.05 1.5M
2024-09-04 8.07 8.15 8.04 8.11 1.2M
2024-09-03 8.12 8.20 8.01 8.14 0.8M
2024-09-02 8.16 8.18 8.02 8.10 1.5M
2024-08-30 8.09 8.27 8.05 8.15 2.1M
2024-08-29 8.30 8.30 8.04 8.10 2.1M
2024-08-28 8.10 8.32 8.09 8.30 1.6M
2024-08-27 8.18 8.25 8.12 8.16 1.2M
2024-08-26 8.30 8.30 8.07 8.19 2.1M
2024-08-23 8.31 8.35 8.10 8.31 1.9M
2024-08-22 8.35 8.48 8.21 8.35 3.9M
2024-08-21 8.61 8.78 8.24 8.47 8.2M
2024-08-20 8.70 8.83 8.30 8.75 3.3M
2024-08-19 8.90 8.90 8.72 8.75 2.3M
2024-08-16 8.56 9.00 8.33 8.90 5.8M
2024-08-15 8.54 8.55 8.41 8.46 1.3M
2024-08-14 8.49 8.59 8.43 8.59 2.6M
2024-08-13 8.42 8.64 8.23 8.60 4.7M
2024-08-12 8.28 8.46 8.07 8.42 3.5M
2024-08-09 8.07 8.31 8.03 8.28 3.2M
2024-08-08 8.00 8.13 7.88 8.08 1.9M
2024-08-07 8.25 8.28 7.98 8.10 4.7M
2024-08-06 7.87 8.26 7.86 8.25 4.8M
2024-08-05 7.80 8.10 7.79 7.85 2.6M
2024-08-02 7.93 8.05 7.86 7.90 1.9M
2024-08-01 7.90 8.06 7.81 7.99 3.0M
2024-07-31 7.77 7.98 7.76 7.91 3.0M
2024-07-30 7.80 7.86 7.71 7.76 1.6M
2024-07-29 7.88 7.95 7.76 7.82 2.1M
2024-07-26 7.75 7.97 7.74 7.91 2.4M
2024-07-25 7.72 7.88 7.65 7.80 2.7M
2024-07-24 8.02 8.02 7.72 7.79 4.6M
2024-07-23 8.06 8.23 7.91 8.15 5.5M
2024-07-22 7.80 8.18 7.65 8.05 5.4M
2024-07-19 7.43 8.20 7.38 7.96 7.9M
2024-07-18 7.26 7.52 7.05 7.51 4.4M
2024-07-17 7.25 7.33 7.15 7.33 2.6M
2024-07-16 7.10 7.28 7.02 7.26 4.5M
2024-07-15 6.97 7.18 6.87 7.17 4.2M
2024-07-12 6.70 7.36 6.68 7.06 6.8M
2024-07-11 6.46 6.75 6.44 6.75 3.0M
2024-07-10 6.61 6.68 6.35 6.39 3.2M
2024-07-09 6.58 6.75 6.48 6.71 2.3M
2024-07-08 6.84 6.84 6.47 6.58 3.3M
2024-07-05 6.66 7.14 6.57 7.08 2.5M
2024-07-04 6.79 6.83 6.64 6.68 1.8M
2024-07-03 6.86 6.88 6.74 6.79 1.7M
2024-07-02 6.81 6.88 6.75 6.86 1.7M
2024-07-01 6.88 6.89 6.65 6.79 1.9M
2024-06-28 6.70 6.90 6.70 6.80 1.6M
2024-06-27 6.85 6.93 6.71 6.73 1.4M
2024-06-26 6.72 6.90 6.59 6.90 2.6M
2024-06-25 6.68 6.82 6.67 6.72 1.6M
2024-06-24 7.00 7.00 6.65 6.68 2.6M
2024-06-21 7.03 7.06 6.92 7.01 1.2M
2024-06-20 7.16 7.24 7.01 7.03 1.7M
2024-06-19 7.31 7.37 7.19 7.25 1.5M
2024-06-18 7.11 7.32 7.10 7.31 1.7M
2024-06-17 7.20 7.20 7.10 7.15 1.4M
2024-06-14 7.11 7.20 7.01 7.16 1.5M
2024-06-13 7.15 7.21 7.08 7.13 1.5M
2024-06-12 7.04 7.18 6.98 7.17 1.7M
2024-06-11 7.00 7.05 6.88 7.03 1.8M
2024-06-07 6.99 7.08 6.89 7.05 3.1M
2024-06-06 7.37 7.38 6.70 6.80 6.8M
2024-06-05 7.50 7.53 7.32 7.38 2.0M
2024-06-04 7.65 7.65 7.40 7.50 2.5M
2024-06-03 7.57 7.68 7.48 7.65 2.8M
2024-05-31 7.75 7.80 7.49 7.60 2.5M
2024-05-30 7.69 7.74 7.58 7.72 2.0M
2024-05-29 7.66 7.75 7.66 7.70 1.3M
2024-05-28 7.76 7.81 7.63 7.70 1.7M
2024-05-27 7.69 7.75 7.55 7.73 2.5M
2024-05-24 8.00 8.00 7.71 7.73 2.6M
2024-05-23 7.89 7.93 7.70 7.77 2.8M
2024-05-22 7.94 7.96 7.85 7.90 2.6M
2024-05-21 8.05 8.07 7.86 7.90 4.1M
2024-05-20 8.10 8.15 8.03 8.08 3.3M
2024-05-17 8.18 8.21 8.05 8.10 3.8M
2024-05-16 8.20 8.24 8.16 8.24 2.7M
2024-05-15 8.28 8.29 8.11 8.12 3.2M
2024-05-14 8.05 8.27 8.05 8.27 4.4M
2024-05-13 8.03 8.17 7.80 8.04 3.7M
2024-05-10 8.28 8.36 8.05 8.10 6.2M
2024-05-09 8.31 8.43 8.31 8.36 4.7M
2024-05-08 8.66 8.67 8.30 8.34 8.3M
2024-05-07 8.46 8.75 8.38 8.73 10.7M
2024-05-06 8.31 8.76 8.29 8.48 11.9M
2024-04-30 8.63 8.63 8.16 8.16 13.4M
2024-04-29 8.40 9.06 8.28 8.81 18.5M
2024-04-26 8.30 8.65 8.23 8.41 18.3M
2024-04-25 8.40 8.86 8.40 8.57 28.2M
2024-04-24 10.51 10.51 9.00 9.16 36.7M
2024-04-23 9.55 9.55 9.55 9.55 2.0M
2024-04-22 8.19 8.68 8.13 8.68 2.4M
2024-04-19 8.02 8.08 7.84 7.89 2.9M
2024-04-18 8.20 8.31 7.90 8.07 4.9M
2024-04-17 7.40 8.03 7.33 8.03 4.9M
2024-04-16 7.96 8.05 7.30 7.30 6.1M
2024-04-15 8.48 8.67 7.99 8.11 5.6M
2024-04-12 8.45 8.96 8.45 8.55 4.4M
2024-04-11 8.62 8.68 8.42 8.56 2.7M
2024-04-10 8.85 8.86 8.40 8.63 3.5M
2024-04-09 8.74 8.88 8.63 8.87 3.4M
2024-04-08 9.34 9.34 8.67 8.69 6.0M
2024-04-03 9.44 9.45 9.14 9.27 3.4M
2024-04-02 9.51 9.64 9.34 9.42 3.6M
2024-04-01 9.53 9.57 9.33 9.52 3.8M
2024-03-29 9.25 9.54 9.25 9.49 4.5M
2024-03-28 9.00 9.35 9.00 9.21 3.5M
2024-03-27 9.24 9.38 9.05 9.05 3.6M
2024-03-26 9.45 9.54 9.17 9.28 4.3M
2024-03-25 9.86 9.87 9.44 9.48 3.9M
2024-03-22 9.88 9.98 9.70 9.85 3.8M
2024-03-21 9.91 10.01 9.81 9.96 3.8M
2024-03-20 9.80 10.15 9.71 9.90 6.2M
2024-03-19 9.66 10.30 9.60 9.92 8.8M
2024-03-18 9.45 9.74 9.40 9.67 5.9M
2024-03-15 9.40 9.40 9.16 9.35 4.1M
2024-03-14 9.23 9.48 9.17 9.42 7.2M
2024-03-13 9.15 9.36 9.10 9.27 6.1M
2024-03-12 9.18 9.25 8.90 9.16 6.6M
2024-03-11 9.00 9.26 8.96 9.16 6.6M
2024-03-08 8.95 9.43 8.88 9.12 9.5M
2024-03-07 8.75 9.09 8.70 8.76 5.4M
2024-03-06 8.60 8.74 8.54 8.67 3.1M
2024-03-05 8.61 8.85 8.45 8.65 4.1M
2024-03-04 8.71 8.75 8.38 8.61 3.8M
2024-03-01 8.75 8.85 8.58 8.66 4.2M
2024-02-29 8.21 8.88 8.21 8.75 6.1M
2024-02-28 9.40 9.52 8.39 8.39 8.5M
2024-02-27 8.60 9.38 8.54 9.32 6.9M
2024-02-26 8.62 8.92 8.51 8.63 5.6M
2024-02-23 8.13 8.60 8.03 8.52 5.3M
2024-02-22 7.66 8.09 7.63 8.08 5.7M
2024-02-21 7.47 7.90 7.40 7.67 6.5M
2024-02-20 7.18 7.59 7.01 7.57 6.2M
2024-02-19 6.95 7.14 6.86 7.11 6.6M
2024-02-08 6.25 6.74 5.98 6.73 9.6M
2024-02-07 6.95 6.95 6.18 6.18 10.4M
2024-02-06 6.30 6.98 6.27 6.87 9.7M
2024-02-05 7.60 7.64 6.97 6.97 6.4M
2024-02-02 8.16 8.37 7.39 7.74 6.0M
2024-02-01 8.10 8.50 7.86 8.15 5.7M
2024-01-31 8.59 8.59 8.09 8.10 4.5M
2024-01-30 8.81 8.92 8.52 8.53 4.6M
2024-01-29 9.23 9.35 8.84 8.88 6.4M
2024-01-26 9.40 9.81 9.15 9.28 10.0M
2024-01-25 9.38 9.69 9.21 9.61 4.5M
2024-01-24 9.27 9.59 9.08 9.43 5.9M
2024-01-23 9.23 9.54 9.08 9.28 5.6M
2024-01-22 10.10 10.23 9.28 9.36 8.3M
2024-01-19 9.60 10.38 9.60 10.24 11.2M
2024-01-18 10.00 10.21 9.61 10.11 9.2M
2024-01-17 10.24 10.34 9.94 10.10 5.7M
2024-01-16 10.54 10.54 10.00 10.25 9.5M
2024-01-15 10.15 10.78 10.10 10.63 10.9M
2024-01-12 10.49 10.60 10.13 10.21 9.7M
2024-01-11 10.30 10.65 10.10 10.44 10.8M
2024-01-10 10.35 10.41 9.90 10.00 9.1M
2024-01-09 10.30 10.90 10.19 10.41 12.5M
2024-01-08 10.26 10.47 10.11 10.22 9.5M
2024-01-05 10.58 10.79 10.20 10.24 13.6M
2024-01-04 10.88 10.93 10.56 10.68 11.3M
2024-01-03 11.18 11.18 10.64 10.89 22.7M
2024-01-02 10.16 11.23 10.16 11.23 11.1M