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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 33.50 | 33.83 | 32.82 | 33.28 | +0.21% | 0.94 | 1.66% |
| 2025-11-19 | 34.25 | 34.27 | 33.15 | 33.21 | -2.84% | 0.92 | 1.61% |
| 2025-11-18 | 35.10 | 35.10 | 34.04 | 34.18 | -2.45% | 1.09 | 1.86% |
| 2025-11-17 | 35.40 | 35.83 | 34.85 | 35.04 | -1.32% | 1.08 | 1.80% |
| 2025-11-14 | 35.03 | 36.19 | 34.91 | 35.51 | +1.11% | 1.53 | 2.50% |
| 2025-11-13 | 35.70 | 35.97 | 34.93 | 35.12 | -1.93% | 1.40 | 2.33% |
| 2025-11-12 | 36.10 | 36.52 | 35.80 | 35.81 | -0.80% | 1.59 | 2.58% |
| 2025-11-11 | 35.65 | 36.30 | 35.48 | 36.10 | +1.40% | 1.82 | 2.96% |
| 2025-11-10 | 34.75 | 36.48 | 34.10 | 35.60 | +2.48% | 2.58 | 4.30% |
| 2025-11-07 | 34.10 | 34.97 | 33.82 | 34.74 | +1.28% | 1.74 | 2.94% |
| 2025-11-06 | 33.95 | 34.40 | 33.78 | 34.30 | +1.03% | 1.18 | 2.03% |
| 2025-11-05 | 33.80 | 34.34 | 33.23 | 33.95 | -0.88% | 1.44 | 2.50% |
| 2025-11-04 | 34.37 | 34.71 | 33.89 | 34.25 | -0.38% | 1.09 | 1.88% |
| 2025-11-03 | 34.82 | 34.94 | 33.70 | 34.38 | -1.80% | 1.46 | 2.51% |
| 2025-10-31 | 34.60 | 35.50 | 34.50 | 35.01 | +0.60% | 1.47 | 2.45% |
| 2025-10-30 | 36.00 | 36.30 | 34.80 | 34.80 | -3.33% | 1.51 | 2.50% |
| 2025-10-29 | 37.13 | 37.68 | 35.62 | 36.00 | -3.07% | 2.17 | 3.49% |
| 2025-10-28 | 36.56 | 37.32 | 36.25 | 37.14 | +0.73% | 2.30 | 3.65% |
| 2025-10-27 | 34.28 | 37.20 | 34.25 | 36.87 | +8.86% | 4.94 | 7.91% |
| 2025-10-24 | 33.40 | 34.25 | 33.40 | 33.87 | +1.26% | 1.27 | 2.18% |