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
2026-05-07	35.84	35.56	-0.29	-0.81%	35.47	36.10	42423	15143	2.48%
2026-05-06	35.61	35.85	0.67	1.90%	34.89	36.31	63516	22721	3.72%
2026-04-30	35.29	35.18	-0.28	-0.79%	34.75	35.69	40420	14223	2.36%
2026-04-29	33.60	35.46	0.47	1.34%	33.41	35.60	70270	24655	4.11%
2026-04-28	34.86	34.99	0.08	0.23%	34.23	35.55	59268	20640	3.47%
2026-04-27	35.31	34.91	-0.69	-1.94%	33.99	35.54	64823	22488	3.79%
2026-04-24	35.86	35.60	-0.45	-1.25%	35.02	35.89	43385	15371	2.54%
2026-04-23	36.29	36.05	-0.23	-0.63%	35.40	36.36	67098	24011	3.92%
2026-04-22	35.00	36.28	1.09	3.10%	34.91	36.66	100026	35893	5.85%
2026-04-21	35.44	35.19	-0.26	-0.73%	34.70	35.76	67426	23734	3.94%
2026-04-20	33.11	35.45	2.21	6.65%	33.11	35.47	131618	45831	7.70%
2026-04-17	33.56	33.24	-0.32	-0.95%	33.16	34.10	39056	13088	2.29%
2026-04-16	34.04	33.56	-0.49	-1.44%	33.35	34.20	46145	15521	2.70%
2026-04-15	34.93	34.05	-0.91	-2.60%	33.89	34.93	54154	18565	3.17%
2026-04-14	34.79	34.96	0.34	0.98%	34.70	35.39	70892	24829	4.15%
2026-04-13	34.11	34.62	-0.15	-0.43%	33.56	34.68	95602	32681	5.60%
2026-04-10	32.11	34.77	2.77	8.66%	32.11	34.95	220920	76001	12.93%
2026-04-09	31.61	32.00	0.35	1.11%	31.28	32.15	37422	11917	2.19%
2026-04-08	31.20	31.65	1.05	3.43%	31.01	31.66	42098	13249	2.46%
2026-04-07	30.63	30.60	-0.17	-0.55%	30.46	31.20	22151	6822	1.30%
2026-04-03	30.98	30.77	-0.19	-0.61%	30.42	31.16	16622	5108	0.97%
2026-04-02	31.08	30.96	-0.03	-0.10%	30.53	31.60	20979	6500	1.23%
2026-04-01	31.26	30.99	0.10	0.32%	30.66	31.38	17469	5415	1.02%
2026-03-31	31.08	30.89	-0.29	-0.93%	30.61	31.48	19826	6148	1.16%
2026-03-30	30.00	31.18	0.64	2.10%	29.87	31.26	28252	8679	1.65%
2026-03-27	30.41	30.54	-0.26	-0.84%	30.06	31.07	19692	6036	1.15%
2026-03-26	31.63	30.80	-0.66	-2.10%	30.68	31.83	25166	7828	1.47%
2026-03-25	30.05	31.46	1.42	4.73%	30.01	31.85	44195	13816	2.59%
2026-03-24	29.68	30.04	0.80	2.74%	29.09	30.05	28144	8330	1.65%
2026-03-23	30.64	29.24	-2.21	-7.03%	28.55	30.85	60425	18100	3.54%
2026-03-20	31.77	31.45	-0.13	-0.41%	31.38	32.48	39719	12717	2.32%
2026-03-19	31.57	31.58	-0.15	-0.47%	31.31	32.11	34738	11028	2.03%
2026-03-18	31.80	31.73	-0.27	-0.84%	29.92	32.10	62496	19290	3.66%
2026-03-17	32.85	32.00	-0.79	-2.41%	31.86	32.88	40004	12883	2.34%
2026-03-16	31.98	32.79	0.98	3.08%	31.70	32.85	59165	19278	3.46%
2026-03-13	31.37	31.81	0.42	1.34%	31.01	32.36	43620	13883	2.55%
2026-03-12	31.56	31.39	-0.30	-0.95%	31.12	31.80	19804	6225	1.16%
2026-03-11	31.21	31.69	0.52	1.67%	31.00	31.85	28034	8860	1.64%
2026-03-10	30.72	31.17	0.72	2.36%	30.70	31.21	22518	6995	1.32%
2026-03-09	30.61	30.45	-0.46	-1.49%	29.77	30.61	27636	8349	1.62%
2026-03-06	30.65	30.91	-0.07	-0.23%	30.61	31.10	15185	4691	0.89%
2026-03-05	30.37	30.98	1.21	4.06%	30.37	31.31	29335	9091	1.72%
2026-03-04	30.00	29.77	-0.53	-1.75%	29.67	30.58	22942	6896	1.34%
2026-03-03	31.67	30.30	-1.38	-4.36%	30.27	32.18	34527	10716	2.02%
2026-03-02	31.26	31.68	-0.26	-0.81%	31.16	31.89	26535	8373	1.55%
2026-02-27	31.83	31.94	-0.06	-0.19%	31.48	32.00	18988	6026	1.11%
2026-02-26	32.02	32.00	0.04	0.13%	31.77	32.06	18772	5986	1.10%
2026-02-25	31.80	31.96	0.08	0.25%	31.66	32.07	20378	6499	1.19%
2026-02-24	31.59	31.88	0.53	1.69%	31.51	32.00	26378	8398	1.54%
2026-02-13	30.99	31.35	0.23	0.74%	30.98	31.59	23063	7233	1.35%
2026-02-12	31.13	31.12	0.00	0.00%	30.88	31.30	17588	5484	1.03%
2026-02-11	30.97	31.12	0.15	0.48%	30.82	31.28	15702	4889	0.92%
2026-02-10	30.91	30.97	0.07	0.23%	30.66	31.19	19120	5922	1.12%
2026-02-09	30.77	30.90	0.54	1.78%	30.60	30.97	25133	7735	1.47%
2026-02-06	30.28	30.36	-0.03	-0.10%	30.10	30.68	19960	6085	1.17%
2026-02-05	30.61	30.39	-0.24	-0.78%	30.28	30.79	19931	6080	1.17%
2026-02-04	30.60	30.63	-0.03	-0.10%	30.33	30.88	19338	5911	1.13%
2026-02-03	30.30	30.66	0.57	1.89%	30.23	30.69	23587	7188	1.38%
2026-02-02	31.22	30.09	-0.91	-2.94%	29.98	31.22	33126	10118	1.94%
2026-01-30	30.70	31.00	0.23	0.75%	30.33	31.09	28042	8619	1.64%
2026-01-29	31.02	30.77	-0.33	-1.06%	30.61	31.45	30241	9356	1.77%
2026-01-28	31.83	31.10	-0.81	-2.54%	31.07	31.88	36485	11412	2.14%