宸展光电(003019)股票行情
宸展光电(003019)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-18 | 26.22 | 26.07 | -0.33 | -1.25% | 25.80 | 26.35 | 47274 | 12298.33 | 2.82% |
| 2025-04-17 | 26.97 | 26.40 | -0.74 | -2.73% | 26.09 | 27.42 | 68601 | 18316.05 | 4.09% |
| 2025-04-16 | 27.99 | 27.14 | -1.18 | -4.17% | 26.72 | 28.23 | 62168 | 17020.32 | 3.70% |
| 2025-04-15 | 27.80 | 28.32 | 0.70 | 2.53% | 26.81 | 28.32 | 87290 | 24018.57 | 5.20% |
| 2025-04-14 | 28.51 | 27.62 | 0.21 | 0.77% | 27.60 | 29.58 | 117732 | 33590.70 | 7.01% |
| 2025-04-11 | 26.57 | 27.41 | 0.10 | 0.37% | 26.57 | 28.02 | 86854 | 23880.65 | 5.17% |
| 2025-04-10 | 28.00 | 27.31 | 0.93 | 3.53% | 27.30 | 28.94 | 161116 | 45355.96 | 9.60% |
| 2025-04-09 | 25.63 | 26.38 | -2.10 | -7.37% | 25.63 | 27.43 | 220312 | 57168.96 | 13.13% |
| 2025-04-08 | 29.33 | 28.48 | -3.16 | -9.99% | 28.48 | 30.78 | 38363 | 11088.54 | 2.29% |
| 2025-04-07 | 32.00 | 31.64 | -3.52 | -10.01% | 31.64 | 33.40 | 17920 | 5768.82 | 1.07% |
| 2025-04-03 | 36.80 | 35.16 | -2.11 | -5.66% | 35.01 | 37.05 | 62327 | 22333.58 | 3.71% |
| 2025-04-02 | 34.75 | 37.27 | 2.52 | 7.25% | 34.61 | 37.64 | 75253 | 27613.99 | 4.48% |
| 2025-04-01 | 34.80 | 34.75 | 0.06 | 0.17% | 34.30 | 34.97 | 25441 | 8803.51 | 1.52% |
| 2025-03-31 | 35.00 | 34.69 | -0.31 | -0.89% | 33.48 | 35.00 | 44946 | 15379.32 | 2.68% |
| 2025-03-28 | 35.63 | 35.00 | -0.59 | -1.66% | 35.00 | 35.92 | 33405 | 11805.81 | 1.99% |
| 2025-03-27 | 35.81 | 35.59 | -0.34 | -0.95% | 35.27 | 36.38 | 28390 | 10177.70 | 1.69% |
| 2025-03-26 | 35.50 | 35.93 | 0.28 | 0.79% | 35.42 | 36.88 | 36861 | 13308.21 | 2.20% |
| 2025-03-25 | 37.00 | 35.65 | -0.83 | -2.28% | 35.48 | 37.20 | 42774 | 15387.71 | 2.55% |
| 2025-03-24 | 35.92 | 36.48 | 0.41 | 1.14% | 35.51 | 36.59 | 50969 | 18407.16 | 3.04% |
| 2025-03-21 | 37.00 | 36.07 | -0.77 | -2.09% | 35.99 | 37.14 | 61365 | 22300.15 | 3.66% |
| 2025-03-20 | 38.10 | 36.84 | -1.22 | -3.21% | 36.70 | 38.30 | 60515 | 22447.79 | 3.61% |
| 2025-03-19 | 38.29 | 38.06 | 0.26 | 0.69% | 37.26 | 38.88 | 59374 | 22501.98 | 3.54% |
| 2025-03-18 | 37.40 | 37.80 | 0.14 | 0.37% | 36.96 | 38.09 | 66445 | 25028.82 | 3.96% |
| 2025-03-17 | 36.39 | 37.66 | 1.76 | 4.90% | 36.10 | 37.80 | 114160 | 42441.11 | 6.80% |
| 2025-03-14 | 35.90 | 35.90 | 0.01 | 0.03% | 34.91 | 36.29 | 54964 | 19677.21 | 3.27% |
| 2025-03-13 | 36.68 | 35.89 | -0.41 | -1.13% | 35.28 | 37.15 | 56806 | 20433.08 | 3.38% |
| 2025-03-12 | 37.09 | 36.30 | -0.67 | -1.81% | 36.00 | 37.18 | 73322 | 26895.75 | 4.37% |
| 2025-03-11 | 36.76 | 36.97 | -0.33 | -0.88% | 35.15 | 37.25 | 118055 | 42770.60 | 7.03% |
| 2025-03-10 | 36.00 | 37.30 | 2.23 | 6.36% | 36.00 | 37.66 | 120270 | 44396.41 | 7.17% |
| 2025-03-07 | 33.53 | 35.07 | 2.03 | 6.14% | 33.40 | 35.67 | 106452 | 37084.98 | 6.34% |
| 2025-03-06 | 33.40 | 33.04 | -0.09 | -0.27% | 32.73 | 33.90 | 63992 | 21253.60 | 3.81% |
| 2025-03-05 | 32.84 | 33.13 | 0.39 | 1.19% | 32.50 | 33.29 | 54023 | 17759.72 | 3.22% |
| 2025-03-04 | 31.99 | 32.74 | 0.58 | 1.80% | 31.70 | 33.15 | 84464 | 27681.42 | 5.03% |
| 2025-03-03 | 32.30 | 32.16 | 0.19 | 0.59% | 31.14 | 33.56 | 100528 | 32666.56 | 5.99% |
| 2025-02-28 | 33.50 | 31.97 | -1.38 | -4.14% | 31.81 | 33.58 | 91427 | 29669.56 | 5.45% |
| 2025-02-27 | 34.71 | 33.35 | -1.37 | -3.95% | 32.60 | 34.71 | 148157 | 49549.36 | 8.83% |
| 2025-02-26 | 33.69 | 34.72 | 1.59 | 4.80% | 33.33 | 34.97 | 143925 | 49309.22 | 8.57% |
| 2025-02-25 | 31.69 | 33.13 | 1.03 | 3.21% | 31.48 | 34.06 | 145854 | 47724.36 | 8.69% |
| 2025-02-24 | 30.90 | 32.10 | 2.25 | 7.54% | 30.88 | 32.81 | 212452 | 67701.15 | 12.66% |
| 2025-02-21 | 28.10 | 29.85 | 2.04 | 7.34% | 27.99 | 30.12 | 162208 | 47165.75 | 9.66% |
| 2025-02-20 | 27.40 | 27.81 | 0.69 | 2.54% | 26.90 | 28.06 | 119555 | 32840.61 | 7.12% |
| 2025-02-19 | 25.90 | 27.12 | 1.26 | 4.87% | 25.90 | 27.15 | 114405 | 30482.17 | 6.82% |
| 2025-02-18 | 26.20 | 25.86 | -0.57 | -2.16% | 25.71 | 26.70 | 140291 | 36837.62 | 8.36% |
| 2025-02-17 | 24.62 | 26.43 | 1.80 | 7.31% | 24.62 | 27.09 | 245067 | 64877.95 | 14.60% |
| 2025-02-14 | 24.51 | 24.63 | 0.06 | 0.24% | 24.32 | 24.88 | 38339 | 9418.35 | 2.28% |
| 2025-02-13 | 25.02 | 24.57 | -0.43 | -1.72% | 24.57 | 25.34 | 53649 | 13326.59 | 3.20% |
| 2025-02-12 | 24.69 | 25.00 | 0.35 | 1.42% | 24.54 | 25.39 | 57507 | 14340.91 | 3.43% |
| 2025-02-11 | 24.70 | 24.65 | -0.09 | -0.36% | 24.50 | 24.85 | 29900 | 7376.53 | 1.78% |
| 2025-02-10 | 25.05 | 24.74 | -0.20 | -0.80% | 24.41 | 25.05 | 60101 | 14796.46 | 3.58% |
| 2025-02-07 | 25.27 | 24.94 | -0.32 | -1.27% | 24.83 | 25.75 | 73831 | 18715.35 | 4.40% |
| 2025-02-06 | 24.40 | 25.26 | 0.86 | 3.52% | 24.25 | 25.27 | 44643 | 11160.62 | 2.66% |
| 2025-02-05 | 24.81 | 24.40 | -0.28 | -1.13% | 24.14 | 24.94 | 29151 | 7120.58 | 1.74% |
| 2025-01-27 | 25.26 | 24.68 | -0.58 | -2.30% | 24.64 | 25.38 | 29222 | 7284.60 | 1.74% |
| 2025-01-24 | 24.33 | 25.26 | 0.74 | 3.02% | 24.33 | 25.26 | 42205 | 10522.05 | 2.51% |
| 2025-01-23 | 24.87 | 24.52 | -0.19 | -0.77% | 24.44 | 25.01 | 28367 | 7017.92 | 1.69% |
| 2025-01-22 | 24.51 | 24.71 | -0.06 | -0.24% | 24.51 | 25.05 | 25491 | 6314.28 | 1.52% |
| 2025-01-21 | 24.76 | 24.77 | 0.13 | 0.53% | 24.31 | 24.89 | 25443 | 6252.59 | 1.52% |
| 2025-01-20 | 24.75 | 24.64 | 0.08 | 0.33% | 24.50 | 24.98 | 23208 | 5731.29 | 1.38% |
| 2025-01-17 | 23.90 | 24.56 | 0.64 | 2.68% | 23.86 | 24.75 | 42264 | 10318.08 | 2.52% |
| 2025-01-16 | 24.19 | 23.92 | 0.02 | 0.08% | 23.70 | 24.36 | 28989 | 6967.15 | 1.73% |
| 2025-01-15 | 23.97 | 23.90 | -0.06 | -0.25% | 23.63 | 24.18 | 24872 | 5958.56 | 1.48% |
| 2025-01-14 | 23.10 | 23.96 | 0.85 | 3.68% | 23.10 | 24.04 | 49144 | 11690.12 | 2.93% |
| 2025-01-13 | 23.32 | 23.11 | -0.47 | -1.99% | 22.93 | 23.51 | 32768 | 7595.76 | 1.95% |
| 2025-01-10 | 23.39 | 23.58 | 0.07 | 0.30% | 23.15 | 24.65 | 55454 | 13354.66 | 3.30% |
| 2025-01-09 | 23.47 | 23.51 | -0.05 | -0.21% | 23.41 | 24.05 | 25100 | 5943.73 | 1.50% |
| 2025-01-08 | 23.90 | 23.56 | -0.53 | -2.20% | 22.88 | 23.99 | 35156 | 8254.91 | 2.09% |
| 2025-01-07 | 23.48 | 24.09 | 0.64 | 2.73% | 23.47 | 24.10 | 23953 | 5722.96 | 1.43% |
| 2025-01-06 | 23.56 | 23.45 | -0.12 | -0.51% | 23.10 | 24.15 | 32431 | 7677.54 | 1.93% |
| 2025-01-03 | 24.73 | 23.57 | -1.17 | -4.73% | 23.51 | 24.90 | 43849 | 10598.17 | 2.61% |
| 2025-01-02 | 25.58 | 24.74 | -0.84 | -3.28% | 24.36 | 25.63 | 47359 | 11845.49 | 2.82% |
| 2024-12-31 | 26.29 | 25.58 | -0.60 | -2.29% | 25.57 | 26.58 | 58050 | 15103.39 | 3.46% |
| 2024-12-30 | 26.31 | 26.18 | -0.11 | -0.42% | 26.04 | 26.79 | 50722 | 13381.34 | 3.02% |
| 2024-12-27 | 26.60 | 26.29 | -0.25 | -0.94% | 26.21 | 26.69 | 45001 | 11899.38 | 2.68% |
| 2024-12-26 | 25.40 | 26.54 | 1.01 | 3.96% | 25.36 | 26.72 | 87011 | 23002.45 | 5.18% |
| 2024-12-25 | 25.65 | 25.53 | -0.42 | -1.62% | 25.30 | 26.18 | 27310 | 6994.24 | 1.63% |
| 2024-12-24 | 25.47 | 25.95 | 0.54 | 2.13% | 25.07 | 26.00 | 39281 | 10039.90 | 2.34% |
| 2024-12-23 | 26.20 | 25.41 | -0.79 | -3.02% | 25.28 | 26.27 | 40991 | 10509.08 | 2.44% |
| 2024-12-20 | 25.95 | 26.20 | 0.25 | 0.96% | 25.83 | 26.45 | 45050 | 11833.27 | 2.68% |
| 2024-12-19 | 25.36 | 25.95 | 0.14 | 0.54% | 25.35 | 26.10 | 36766 | 9481.38 | 2.19% |
| 2024-12-18 | 25.15 | 25.81 | 0.70 | 2.79% | 24.65 | 26.07 | 51631 | 13219.45 | 3.08% |
深证大盘股票行情在线 K线走势图
