展鹏科技
sh603488 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
7.34
涨跌幅
-2.39%
成交量
3,846,600 股
成交额
28,588,450 元
换手率
1.32%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7.50 | 7.34 | 7.55 | 7.31 | -2.39% | 3,846,600 | 28,588,450 | 1.32 |
| 2026-10-13 | 7.34 | 7.52 | 7.59 | 7.15 | +0.80% | 6,638,300 | 49,042,256 | 2.27 |
| 2026-10-12 | 7.62 | 7.46 | 7.65 | 7.42 | -2.10% | 5,642,600 | 42,349,988 | 1.93 |
| 2026-10-09 | 7.61 | 7.62 | 7.71 | 7.19 | +0.13% | 8,139,400 | 60,470,032 | 2.79 |
| 2026-10-08 | 7.73 | 7.61 | 7.87 | 7.48 | -1.17% | 5,708,400 | 43,503,364 | 1.96 |
| 2026-09-30 | 7.79 | 7.70 | 7.87 | 7.66 | -1.16% | 3,737,900 | 28,899,280 | 1.28 |
| 2026-09-29 | 7.65 | 7.79 | 7.85 | 7.56 | +1.43% | 4,715,700 | 36,615,400 | 1.61 |
| 2026-09-28 | 7.91 | 7.68 | 7.99 | 7.52 | -2.91% | 5,837,100 | 44,715,312 | 2.00 |
| 2026-09-24 | 7.95 | 7.91 | 8.03 | 7.89 | -0.88% | 4,231,700 | 33,625,984 | 1.45 |
| 2026-09-23 | 8.10 | 7.98 | 8.14 | 7.93 | -1.48% | 4,537,400 | 36,386,752 | 1.55 |
| 2026-09-22 | 8.30 | 8.10 | 8.33 | 8.08 | -2.41% | 7,028,400 | 57,542,744 | 2.41 |
| 2026-09-21 | 8.06 | 8.30 | 8.41 | 8.00 | +3.88% | 9,740,700 | 80,762,648 | 3.34 |
| 2026-09-18 | 7.93 | 7.99 | 8.13 | 7.93 | +1.14% | 5,151,800 | 41,306,712 | 1.76 |
| 2026-09-17 | 7.98 | 7.90 | 8.11 | 7.88 | -1.25% | 4,808,100 | 38,264,472 | 1.65 |
| 2026-09-16 | 7.84 | 8.00 | 8.01 | 7.64 | +2.04% | 6,112,600 | 48,162,136 | 2.09 |
| 2026-09-15 | 7.93 | 7.84 | 8.11 | 7.82 | -1.75% | 6,154,200 | 48,662,708 | 2.11 |
| 2026-09-14 | 7.98 | 7.98 | 8.14 | 7.80 | +0.00% | 7,190,900 | 57,284,132 | 2.46 |
| 2026-09-11 | 8.37 | 7.98 | 8.38 | 7.84 | -5.11% | 11,600,000 | 92,717,408 | 3.97 |
| 2026-09-10 | 8.63 | 8.41 | 8.66 | 8.33 | -2.89% | 8,847,800 | 74,903,160 | 3.03 |
| 2026-09-09 | 8.64 | 8.66 | 8.85 | 8.35 | +1.05% | 15,841,800 | 136,883,536 | 5.43 |
| 2026-09-08 | 8.10 | 8.57 | 8.62 | 8.05 | +5.93% | 14,033,200 | 117,346,440 | 4.81 |
| 2026-09-07 | 8.15 | 8.09 | 8.15 | 8.00 | +0.50% | 4,284,300 | 34,695,900 | 1.47 |
| 2026-09-04 | 8.20 | 8.05 | 8.31 | 8.00 | -1.83% | 7,232,500 | 59,087,968 | 2.48 |
| 2026-09-03 | 8.44 | 8.20 | 8.53 | 8.05 | -2.96% | 10,454,800 | 85,758,600 | 3.58 |
| 2026-09-02 | 8.35 | 8.45 | 8.65 | 8.15 | +1.20% | 11,064,300 | 92,620,384 | 3.79 |
| 2026-09-01 | 8.43 | 8.35 | 8.48 | 8.26 | -0.83% | 5,302,700 | 44,338,044 | 1.82 |
| 2026-08-31 | 8.18 | 8.42 | 8.42 | 8.16 | +2.18% | 4,668,400 | 38,844,460 | 1.60 |
| 2026-08-28 | 8.18 | 8.24 | 8.30 | 8.10 | +0.73% | 5,811,700 | 47,909,728 | 1.99 |
| 2026-08-27 | 8.17 | 8.18 | 8.27 | 8.09 | -0.12% | 6,939,300 | 56,807,912 | 2.38 |
| 2026-08-26 | 8.21 | 8.19 | 8.36 | 8.13 | -0.97% | 4,618,300 | 38,032,024 | 1.58 |
需要全历史数据与程序化访问？
查看 展鹏科技 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh603488 获取全部历史日线。