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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 31.80 | 32.42 | 31.52 | 31.81 | -0.75% | 0.95 | 1.74% |
| 2025-12-17 | 31.85 | 32.15 | 31.00 | 32.05 | -0.40% | 1.34 | 2.49% |
| 2025-12-16 | 32.60 | 32.66 | 31.54 | 32.18 | -2.28% | 1.65 | 3.02% |
| 2025-12-15 | 31.24 | 33.69 | 30.89 | 32.93 | +4.77% | 3.34 | 6.01% |
| 2025-12-12 | 30.92 | 32.40 | 30.55 | 31.43 | +1.49% | 1.90 | 3.55% |
| 2025-12-11 | 32.08 | 32.23 | 30.92 | 30.97 | -3.67% | 1.53 | 2.84% |
| 2025-12-10 | 33.36 | 33.63 | 32.00 | 32.15 | -3.57% | 2.02 | 3.64% |
| 2025-12-09 | 33.41 | 33.62 | 32.80 | 33.34 | -1.07% | 1.49 | 2.62% |
| 2025-12-08 | 33.31 | 34.80 | 33.13 | 33.70 | +2.21% | 2.59 | 4.51% |
| 2025-12-05 | 32.82 | 33.10 | 31.50 | 32.97 | -1.76% | 2.36 | 4.25% |
| 2025-12-04 | 33.01 | 34.28 | 32.61 | 33.56 | +4.29% | 3.43 | 6.01% |
| 2025-12-03 | 33.11 | 33.16 | 32.14 | 32.18 | -1.62% | 1.03 | 1.86% |
| 2025-12-02 | 32.29 | 33.12 | 32.05 | 32.71 | +1.30% | 1.58 | 2.81% |
| 2025-12-01 | 32.44 | 32.60 | 32.21 | 32.29 | -0.46% | 0.85 | 1.54% |
| 2025-11-28 | 32.10 | 32.65 | 31.70 | 32.44 | +1.00% | 0.92 | 1.66% |
| 2025-11-27 | 31.85 | 32.50 | 31.70 | 32.12 | +0.94% | 0.91 | 1.65% |
| 2025-11-26 | 31.80 | 32.36 | 31.61 | 31.82 | +0.06% | 0.87 | 1.59% |
| 2025-11-25 | 31.48 | 32.28 | 31.35 | 31.80 | +1.60% | 0.90 | 1.65% |
| 2025-11-24 | 31.60 | 31.66 | 30.00 | 31.30 | -0.32% | 1.30 | 2.46% |
| 2025-11-21 | 32.90 | 33.19 | 31.14 | 31.40 | -5.65% | 1.43 | 2.62% |