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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 35.00 | 36.66 | 34.91 | 36.28 | +3.10% | 3.59 | 5.85% |
| 2026-04-21 | 35.44 | 35.76 | 34.70 | 35.19 | -0.73% | 2.37 | 3.94% |
| 2026-04-20 | 33.11 | 35.47 | 33.11 | 35.45 | +6.65% | 4.58 | 7.70% |
| 2026-04-17 | 33.56 | 34.10 | 33.16 | 33.24 | -0.95% | 1.31 | 2.28% |
| 2026-04-16 | 34.04 | 34.20 | 33.35 | 33.56 | -1.44% | 1.55 | 2.70% |
| 2026-04-15 | 34.93 | 34.93 | 33.89 | 34.05 | -2.60% | 1.86 | 3.17% |
| 2026-04-14 | 34.79 | 35.39 | 34.70 | 34.96 | +0.98% | 2.48 | 4.15% |
| 2026-04-13 | 34.11 | 34.68 | 33.56 | 34.62 | -0.43% | 3.27 | 5.59% |
| 2026-04-10 | 32.11 | 34.95 | 32.11 | 34.77 | +8.66% | 7.60 | 12.93% |
| 2026-04-09 | 31.61 | 32.15 | 31.28 | 32.00 | +1.11% | 1.19 | 2.19% |
| 2026-04-08 | 31.20 | 31.66 | 31.01 | 31.65 | +3.43% | 1.32 | 2.46% |
| 2026-04-07 | 30.63 | 31.20 | 30.46 | 30.60 | -0.55% | 0.68 | 1.30% |
| 2026-04-03 | 30.98 | 31.16 | 30.42 | 30.77 | -0.61% | 0.51 | 0.97% |
| 2026-04-02 | 31.08 | 31.60 | 30.53 | 30.96 | -0.10% | 0.65 | 1.23% |
| 2026-04-01 | 31.26 | 31.38 | 30.66 | 30.99 | +0.32% | 0.54 | 1.02% |
| 2026-03-31 | 31.08 | 31.48 | 30.61 | 30.89 | -0.93% | 0.61 | 1.16% |
| 2026-03-30 | 30.00 | 31.26 | 29.87 | 31.18 | +2.10% | 0.87 | 1.65% |
| 2026-03-27 | 30.41 | 31.07 | 30.06 | 30.54 | -0.84% | 0.60 | 1.15% |
| 2026-03-26 | 31.63 | 31.83 | 30.68 | 30.80 | -2.10% | 0.78 | 1.47% |
| 2026-03-25 | 30.05 | 31.85 | 30.01 | 31.46 | +4.73% | 1.38 | 2.59% |