宸展光电 sz.003019
41.40
+8.66%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 39.21 | 40.00 | 37.18 | 39.00 | -1.49% | 9.65 | 14.67% |
| 2025-08-19 | 39.59 | 39.59 | 39.59 | 39.59 | +10.00% | 2.87 | 4.26% |
| 2025-08-18 | 36.39 | 37.00 | 34.88 | 35.99 | -1.13% | 5.32 | 8.69% |
| 2025-08-15 | 34.89 | 36.75 | 34.63 | 36.40 | +4.60% | 4.67 | 7.72% |
| 2025-08-14 | 33.21 | 35.75 | 33.21 | 34.80 | +4.38% | 6.97 | 11.81% |
| 2025-08-13 | 32.94 | 33.49 | 32.78 | 33.34 | +1.15% | 3.41 | 6.04% |
| 2025-08-12 | 30.80 | 32.99 | 30.80 | 32.96 | +7.78% | 5.55 | 10.10% |
| 2025-08-11 | 30.33 | 30.94 | 30.00 | 30.58 | +0.66% | 1.39 | 2.67% |
| 2025-08-08 | 30.51 | 30.79 | 30.15 | 30.38 | -0.43% | 1.06 | 2.05% |
| 2025-08-07 | 30.69 | 31.00 | 30.50 | 30.51 | -0.59% | 0.87 | 1.67% |
| 2025-08-06 | 30.74 | 30.90 | 30.52 | 30.69 | -0.39% | 0.79 | 1.52% |
| 2025-08-05 | 30.50 | 31.55 | 30.44 | 30.81 | +1.75% | 1.14 | 2.17% |
| 2025-08-04 | 30.15 | 30.36 | 29.81 | 30.28 | -0.20% | 0.81 | 1.59% |
| 2025-08-01 | 30.22 | 30.77 | 30.22 | 30.34 | -0.69% | 0.89 | 1.72% |
| 2025-07-31 | 30.69 | 31.35 | 30.50 | 30.55 | -1.29% | 1.48 | 2.84% |
| 2025-07-30 | 30.86 | 31.09 | 30.21 | 30.95 | -0.10% | 1.60 | 3.09% |
| 2025-07-29 | 30.85 | 31.19 | 30.67 | 30.98 | 0.00% | 1.33 | 2.55% |
| 2025-07-28 | 31.18 | 31.31 | 30.59 | 30.98 | -0.32% | 1.03 | 1.97% |
| 2025-07-25 | 30.86 | 31.49 | 30.79 | 31.08 | +0.55% | 1.29 | 2.45% |
| 2025-07-24 | 31.18 | 31.27 | 30.80 | 30.91 | -0.58% | 1.18 | 2.25% |