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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 31.59 | 32.00 | 31.51 | 31.88 | +1.69% | 0.84 | 1.54% |
| 2026-02-13 | 30.99 | 31.59 | 30.98 | 31.35 | +0.74% | 0.72 | 1.35% |
| 2026-02-12 | 31.13 | 31.30 | 30.88 | 31.12 | 0.00% | 0.55 | 1.03% |
| 2026-02-11 | 30.97 | 31.28 | 30.82 | 31.12 | +0.48% | 0.49 | 0.92% |
| 2026-02-10 | 30.91 | 31.19 | 30.66 | 30.97 | +0.23% | 0.59 | 1.12% |
| 2026-02-09 | 30.77 | 30.97 | 30.60 | 30.90 | +1.78% | 0.77 | 1.47% |
| 2026-02-06 | 30.28 | 30.68 | 30.10 | 30.36 | -0.10% | 0.61 | 1.17% |
| 2026-02-05 | 30.61 | 30.79 | 30.28 | 30.39 | -0.78% | 0.61 | 1.17% |
| 2026-02-04 | 30.60 | 30.88 | 30.33 | 30.63 | -0.10% | 0.59 | 1.13% |
| 2026-02-03 | 30.30 | 30.69 | 30.23 | 30.66 | +1.89% | 0.72 | 1.38% |
| 2026-02-02 | 31.22 | 31.22 | 29.98 | 30.09 | -2.94% | 1.01 | 1.94% |
| 2026-01-30 | 30.70 | 31.09 | 30.33 | 31.00 | +0.75% | 0.86 | 1.64% |
| 2026-01-29 | 31.02 | 31.45 | 30.61 | 30.77 | -1.06% | 0.94 | 1.77% |
| 2026-01-28 | 31.83 | 31.88 | 31.07 | 31.10 | -2.54% | 1.14 | 2.14% |
| 2026-01-27 | 31.70 | 31.93 | 30.78 | 31.91 | +0.44% | 1.16 | 2.16% |
| 2026-01-26 | 33.31 | 33.35 | 31.51 | 31.77 | -4.85% | 2.23 | 4.06% |
| 2026-01-23 | 32.78 | 33.50 | 32.61 | 33.39 | +1.77% | 1.69 | 2.99% |
| 2026-01-22 | 34.01 | 34.05 | 32.46 | 32.81 | -3.64% | 2.41 | 4.27% |
| 2026-01-21 | 33.61 | 34.17 | 33.14 | 34.05 | +1.16% | 1.21 | 2.08% |
| 2026-01-20 | 34.83 | 35.00 | 33.28 | 33.66 | -3.22% | 1.86 | 3.20% |