宸展光电 (003019) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	32.60	32.18	-0.75	-2.28%	31.54	32.66	51527	16548	3.02%
2025-12-15	31.24	32.93	1.50	4.77%	30.89	33.69	102699	33385	6.01%
2025-12-12	30.92	31.43	0.46	1.49%	30.55	32.40	60680	19025	3.55%
2025-12-11	32.08	30.97	-1.18	-3.67%	30.92	32.23	48461	15250	2.84%
2025-12-10	33.36	32.15	-1.19	-3.57%	32.00	33.63	62186	20228	3.64%
2025-12-09	33.41	33.34	-0.36	-1.07%	32.80	33.62	44692	14906	2.62%
2025-12-08	33.31	33.70	0.73	2.21%	33.13	34.80	77078	25924	4.51%
2025-12-05	32.82	32.97	-0.59	-1.76%	31.50	33.10	72678	23551	4.25%
2025-12-04	33.01	33.56	1.38	4.29%	32.61	34.28	102762	34336	6.01%
2025-12-03	33.11	32.18	-0.53	-1.62%	32.14	33.16	31804	10318	1.86%
2025-12-02	32.29	32.71	0.42	1.30%	32.05	33.12	48069	15759	2.81%
2025-12-01	32.44	32.29	-0.15	-0.46%	32.21	32.60	26344	8524	1.54%
2025-11-28	32.10	32.44	0.32	1.00%	31.70	32.65	28392	9152	1.66%
2025-11-27	31.85	32.12	0.30	0.94%	31.70	32.50	28183	9053	1.65%
2025-11-26	31.80	31.82	0.02	0.06%	31.61	32.36	27144	8663	1.59%
2025-11-25	31.48	31.80	0.50	1.60%	31.35	32.28	28111	8972	1.65%
2025-11-24	31.60	31.30	-0.10	-0.32%	30.00	31.66	41987	12968	2.46%
2025-11-21	32.90	31.40	-1.88	-5.65%	31.14	33.19	44779	14259	2.62%
2025-11-20	33.50	33.28	0.07	0.21%	32.82	33.83	28331	9404	1.66%
2025-11-19	34.25	33.21	-0.97	-2.84%	33.15	34.27	27477	9212	1.61%
2025-11-18	35.10	34.18	-0.86	-2.45%	34.04	35.10	31809	10940	1.86%
2025-11-17	35.40	35.04	-0.47	-1.32%	34.85	35.83	30753	10812	1.80%
2025-11-14	35.03	35.51	0.39	1.11%	34.91	36.19	42711	15258	2.50%
2025-11-13	35.70	35.12	-0.69	-1.93%	34.93	35.97	39767	14039	2.33%
2025-11-12	36.10	35.81	-0.29	-0.80%	35.80	36.52	44111	15934	2.58%
2025-11-11	35.65	36.10	0.50	1.40%	35.48	36.30	50498	18152	2.96%
2025-11-10	34.75	35.60	0.86	2.48%	34.10	36.48	73517	25843	4.30%
2025-11-07	34.10	34.74	0.44	1.28%	33.82	34.97	50268	17388	2.94%
2025-11-06	33.95	34.30	0.35	1.03%	33.78	34.40	34728	11834	2.03%
2025-11-05	33.80	33.95	-0.30	-0.88%	33.23	34.34	42657	14426	2.50%
2025-11-04	34.37	34.25	-0.13	-0.38%	33.89	34.71	32042	10938	1.88%
2025-11-03	34.82	34.38	-0.63	-1.80%	33.70	34.94	42908	14628	2.51%
2025-10-31	34.60	35.01	0.21	0.60%	34.50	35.50	41936	14695	2.45%
2025-10-30	36.00	34.80	-1.20	-3.33%	34.80	36.30	42765	15074	2.50%
2025-10-29	37.13	36.00	-1.14	-3.07%	35.62	37.68	59598	21653	3.49%
2025-10-28	36.56	37.14	0.27	0.73%	36.25	37.32	62280	23030	3.65%
2025-10-27	34.28	36.87	3.00	8.86%	34.25	37.20	135190	49389	7.91%
2025-10-24	33.40	33.87	0.42	1.26%	33.40	34.25	37313	12668	2.18%
2025-10-23	33.32	33.45	0.15	0.45%	32.58	33.50	27109	8934	1.59%
2025-10-22	33.58	33.30	-0.25	-0.75%	33.12	33.83	29192	9760	1.71%
2025-10-21	33.40	33.55	0.13	0.39%	33.03	33.74	28306	9477	1.66%
2025-10-20	32.66	33.42	0.97	2.99%	32.66	33.55	40964	13597	2.40%
2025-10-17	33.63	32.45	-1.18	-3.51%	32.40	33.79	32563	10698	1.91%
2025-10-16	33.93	33.63	-0.49	-1.44%	33.58	34.40	33520	11381	1.96%
2025-10-15	34.28	34.12	-0.14	-0.41%	33.74	34.60	43572	14842	2.55%
2025-10-14	33.08	34.26	1.18	3.57%	32.64	34.71	91087	30840	5.33%
2025-10-13	32.35	33.08	-1.28	-3.73%	31.50	33.47	78339	25724	4.59%
2025-10-10	35.53	34.36	-1.30	-3.65%	34.24	35.53	63060	21937	3.69%
2025-10-09	36.36	35.66	-0.49	-1.36%	35.26	36.75	59105	21153	3.46%
2025-09-30	36.23	36.15	-0.06	-0.17%	35.90	36.77	57534	20843	3.37%
2025-09-29	36.92	36.21	-0.71	-1.92%	36.10	37.25	51927	18897	3.04%
2025-09-26	38.07	36.92	-1.04	-2.74%	36.76	38.07	54451	20255	3.19%
2025-09-25	38.61	37.96	-1.03	-2.64%	37.50	39.10	66132	25253	3.87%
2025-09-24	38.91	38.99	-0.03	-0.08%	38.28	39.28	49481	19236	2.90%
2025-09-23	40.05	39.02	-1.03	-2.57%	38.26	40.20	61332	23874	3.59%
2025-09-22	39.60	40.05	0.38	0.96%	38.70	40.28	83202	32877	4.87%
2025-09-19	43.00	39.67	-2.56	-6.06%	39.47	43.99	146925	59928	8.60%
2025-09-18	42.03	42.23	0.27	0.64%	41.18	43.50	131350	55480	7.69%
2025-09-17	41.45	41.96	-0.05	-0.12%	41.01	42.98	136931	57231	8.02%
2025-09-16	41.08	42.01	0.85	2.07%	40.25	43.18	143801	59610	8.42%
2025-09-15	41.30	41.16	0.22	0.54%	40.84	42.13	111726	46199	6.54%
2025-09-12	41.19	40.94	-0.25	-0.61%	39.00	41.60	101782	41222	5.96%
2025-09-11	40.40	41.19	0.77	1.90%	39.69	41.36	75690	30734	4.43%
2025-09-10	39.72	40.42	1.02	2.59%	39.50	40.96	94020	37924	5.51%
2025-09-09	39.75	39.40	-0.85	-2.11%	38.66	41.38	104306	41620	6.12%
2025-09-08	40.47	40.25	0.05	0.12%	39.58	41.93	66958	27140	3.93%