展芯股份
SZ301707 前复权 GEM
67.89
-2.72
(-3.85%)
今开
71.00
最高
71.52
最低
67.75
昨收
70.61
振幅
5.34%
成交量
378.9万
交易日数
38
数据区间
2026-08-07 ~ 2026-09-30
MA5
72.84
MA10
72.70
MA20
72.23
MA60
—
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 71.00 | 71.52 | 67.75 | 67.89 | 379万 |
| 2 | 2026-09-29 | 72.42 | 74.96 | 70.28 | 70.61 | 440万 |
| 3 | 2026-09-28 | 76.40 | 76.48 | 70.61 | 72.78 | 528万 |
| 4 | 2026-09-24 | 74.30 | 78.87 | 74.22 | 77.71 | 743万 |
| 5 | 2026-09-23 | 73.01 | 75.65 | 72.77 | 75.23 | 512万 |
| 6 | 2026-09-22 | 75.01 | 75.62 | 72.81 | 73.04 | 375万 |
| 7 | 2026-09-21 | 74.80 | 76.00 | 73.73 | 74.18 | 476万 |
| 8 | 2026-09-18 | 70.70 | 77.77 | 70.55 | 75.40 | 872万 |
| 9 | 2026-09-17 | 70.00 | 70.99 | 68.51 | 69.79 | 297万 |
| 10 | 2026-09-16 | 68.47 | 70.80 | 68.47 | 70.34 | 330万 |
| 11 | 2026-09-15 | 68.84 | 70.60 | 68.35 | 68.61 | 288万 |
| 12 | 2026-09-14 | 68.30 | 69.75 | 67.60 | 69.25 | 224万 |