宸展光电

003019
🏛️ 中国 →
36.92
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 39.52 39.52 38.72 38.82 1,270.4K
09:35 38.83 39.82 38.83 39.48 886.7K
09:40 39.48 39.58 39.15 39.50 296.6K
09:45 39.50 39.56 39.06 39.06 299.1K
09:50 39.09 39.16 38.80 38.97 331.4K
09:55 38.89 38.94 38.70 38.70 387.2K
10:00 38.74 39.10 38.74 39.00 233.4K
10:05 38.99 39.17 38.99 39.10 143.6K
10:10 39.10 39.14 39.04 39.14 193.1K
10:15 39.15 39.43 39.06 39.28 261.4K
10:20 39.28 39.65 39.27 39.65 221.9K
10:25 39.66 39.78 39.61 39.73 178.6K
10:30 39.74 39.86 39.66 39.68 208.5K
10:35 39.72 39.86 39.69 39.69 158.6K
10:40 39.69 39.73 39.58 39.59 126.7K
10:45 39.60 39.72 39.59 39.71 68.6K
10:50 39.71 39.81 39.71 39.80 43.7K
10:55 39.79 39.80 39.65 39.70 67.3K
11:00 39.70 39.86 39.61 39.83 154.5K
11:05 39.79 39.90 39.71 39.80 73.9K
11:10 39.82 40.04 39.82 39.92 123.9K
11:15 39.92 40.03 39.84 39.93 82.3K
11:20 39.93 40.09 39.85 40.09 104.7K
11:25 40.03 40.07 39.91 40.07 41.1K
13:00 40.03 40.07 39.91 39.92 107.6K
13:05 39.92 39.99 39.80 39.95 64.1K
13:10 39.96 39.98 39.91 39.98 46.8K
13:15 39.98 40.09 39.98 40.00 73.6K
13:20 39.96 40.06 39.90 40.06 72.6K
13:25 40.06 40.06 39.89 39.97 46.7K
13:30 39.98 40.18 39.96 40.05 150.2K
13:35 40.07 40.16 40.04 40.13 58.7K
13:40 40.15 40.20 40.00 40.02 181.0K
13:45 40.05 40.21 40.01 40.21 138.2K
13:50 40.23 40.27 40.16 40.19 60.8K
13:55 40.18 40.18 40.00 40.00 62.4K
14:00 40.00 40.06 39.89 39.98 129.3K
14:05 39.98 40.10 39.88 40.07 104.1K
14:10 40.07 40.10 40.01 40.02 76.8K
14:15 40.02 40.08 40.00 40.02 84.9K
14:20 40.02 40.12 40.00 40.04 104.0K
14:25 40.04 40.05 39.99 40.00 100.2K
14:30 40.00 40.08 40.00 40.06 154.0K
14:35 40.05 40.08 39.98 39.98 83.2K
14:40 39.99 39.99 39.90 39.93 67.6K
14:45 39.93 39.93 39.85 39.88 105.7K
14:50 39.87 39.88 39.75 39.81 142.1K
14:55 39.81 40.05 39.81 40.05 69.2K
15:40 40.05 40.05 40.05 40.05 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 38.07 38.07 36.76 36.92 5.4M
2025-09-25 38.61 39.10 37.50 37.96 6.6M
2025-09-24 38.91 39.28 38.28 38.99 4.9M
2025-09-23 40.05 40.20 38.26 39.02 6.1M
2025-09-22 39.60 40.28 38.70 40.05 8.3M
2025-09-19 43.00 43.99 39.47 39.67 14.7M
2025-09-18 42.03 43.50 41.18 42.23 13.1M
2025-09-17 41.45 42.98 41.01 41.96 13.7M
2025-09-16 41.08 43.18 40.25 42.01 14.4M
2025-09-15 41.30 42.13 40.84 41.16 11.2M
2025-09-12 41.19 41.60 39.00 40.94 10.2M
2025-09-11 40.40 41.36 39.69 41.19 7.6M
2025-09-10 39.72 40.96 39.50 40.42 9.4M
2025-09-09 39.75 41.38 38.66 39.40 10.4M
2025-09-08 40.47 41.93 39.58 40.25 6.7M
2025-09-05 38.05 40.20 37.89 40.20 7.2M
2025-09-04 39.78 40.30 37.04 37.86 9.1M
2025-09-03 40.79 41.57 39.61 39.75 5.4M
2025-09-02 41.90 42.75 39.86 40.91 11.4M
2025-09-01 41.76 42.80 41.16 41.87 10.5M
2025-08-29 40.06 41.71 39.86 41.01 12.6M
2025-08-28 39.84 40.39 38.62 39.46 11.4M
2025-08-27 40.57 41.47 39.41 39.41 13.9M
2025-08-26 38.88 41.39 38.82 40.43 15.4M
2025-08-25 43.66 43.75 39.20 39.20 26.9M
2025-08-22 39.40 44.10 39.05 43.55 23.4M
2025-08-21 39.82 41.02 38.82 40.10 21.0M
2025-08-20 39.21 40.00 37.18 39.00 25.0M
2025-08-19 39.59 39.59 39.59 39.59 7.3M
2025-08-18 36.39 37.00 34.88 35.99 14.8M
2025-08-15 34.89 36.75 34.63 36.40 13.1M
2025-08-14 33.21 35.75 33.21 34.80 20.1M
2025-08-13 32.94 33.49 32.78 33.34 10.3M
2025-08-12 30.80 32.99 30.80 32.96 17.2M
2025-08-11 30.33 30.94 30.00 30.58 4.6M
2025-08-08 30.51 30.79 30.15 30.38 3.5M
2025-08-07 30.69 31.00 30.50 30.51 2.8M
2025-08-06 30.74 30.90 30.52 30.69 2.6M
2025-08-05 30.50 31.55 30.44 30.81 3.7M
2025-08-04 30.15 30.36 29.81 30.28 2.7M
2025-08-01 30.22 30.77 30.22 30.34 2.9M
2025-07-31 30.69 31.35 30.50 30.55 4.8M
2025-07-30 30.86 31.09 30.21 30.95 5.2M
2025-07-29 30.85 31.19 30.67 30.98 4.3M
2025-07-28 31.18 31.31 30.59 30.98 3.3M
2025-07-25 30.86 31.49 30.79 31.08 4.1M
2025-07-24 31.18 31.27 30.80 30.91 3.8M
2025-07-23 31.00 31.31 30.80 31.09 3.7M
2025-07-22 31.29 31.49 31.06 31.15 3.8M
2025-07-21 31.05 31.37 30.71 31.33 4.4M
2025-07-18 32.26 32.49 31.00 31.29 7.4M
2025-07-17 32.35 32.59 31.80 32.26 9.4M
2025-07-16 31.17 33.77 30.89 32.73 15.0M
2025-07-15 30.68 31.85 30.50 31.17 10.5M
2025-07-14 30.15 30.73 29.94 30.68 4.1M
2025-07-11 30.24 30.26 29.45 30.04 6.5M
2025-07-10 30.39 31.13 30.22 30.30 6.0M
2025-07-09 32.43 32.67 29.50 30.39 11.1M
2025-07-08 32.25 33.06 32.14 32.43 4.0M
2025-07-07 32.98 33.24 31.70 32.34 7.1M
2025-07-04 32.15 33.00 32.14 32.98 5.4M
2025-07-03 32.45 33.42 32.15 32.27 6.2M
2025-07-02 33.80 33.81 32.20 32.37 7.9M
2025-07-01 35.02 35.03 34.18 34.34 7.7M
2025-06-30 34.18 35.20 32.83 35.03 10.4M
2025-06-27 34.56 35.50 33.82 34.09 13.6M
2025-06-26 32.68 35.23 32.40 34.27 15.2M
2025-06-25 32.38 33.00 32.29 32.69 6.8M
2025-06-24 32.00 33.70 32.00 32.33 10.3M
2025-06-23 31.55 31.81 30.76 31.65 5.5M
2025-06-20 31.59 32.31 31.02 31.56 6.1M
2025-06-19 31.70 32.43 31.42 31.57 7.5M
2025-06-18 30.39 32.33 30.30 31.69 10.6M
2025-06-17 29.84 30.68 29.81 30.50 5.1M
2025-06-16 29.57 29.99 29.41 29.84 2.5M
2025-06-13 30.57 30.68 29.63 29.67 4.0M
2025-06-12 29.44 31.10 29.31 30.50 8.6M
2025-06-11 29.20 30.14 29.06 29.43 4.3M
2025-06-10 29.67 29.90 28.70 29.20 4.8M
2025-06-09 29.73 29.97 29.00 29.67 5.4M
2025-06-06 30.10 30.29 29.55 29.79 5.1M
2025-06-05 30.00 31.48 29.81 30.47 7.5M
2025-06-04 29.79 30.25 29.79 30.00 2.9M
2025-06-03 29.50 30.63 28.86 30.00 6.1M
2025-05-30 30.00 30.14 29.52 29.60 3.7M
2025-05-29 29.75 30.78 29.75 30.27 3.9M
2025-05-28 29.88 30.04 29.51 29.90 3.5M
2025-05-27 31.67 31.67 29.50 30.01 9.7M
2025-05-26 30.95 32.22 30.70 31.66 8.6M
2025-05-23 30.79 31.42 30.22 30.93 5.3M
2025-05-22 30.66 31.47 30.54 30.75 5.8M
2025-05-21 30.65 30.88 30.05 30.68 3.5M
2025-05-20 30.76 31.00 30.01 30.65 3.4M
2025-05-19 31.34 31.57 30.20 30.74 5.4M
2025-05-16 30.30 32.30 30.05 31.54 9.5M
2025-05-15 31.02 31.25 30.14 30.20 4.8M
2025-05-14 32.21 32.35 30.84 31.05 4.4M
2025-05-13 32.63 32.79 31.38 31.70 8.0M
2025-05-12 31.27 33.29 30.79 32.07 12.0M
2025-05-09 31.50 32.00 30.60 30.70 9.7M
2025-05-08 28.81 31.92 28.81 31.92 9.3M
2025-05-07 29.37 29.75 28.81 29.02 4.8M
2025-05-06 29.69 29.97 28.86 29.12 7.8M
2025-04-30 28.19 29.65 28.19 29.30 6.1M
2025-04-29 27.79 28.62 27.38 28.21 4.6M
2025-04-28 28.09 28.44 27.65 28.17 3.8M
2025-04-25 27.81 28.37 27.60 28.04 5.1M
2025-04-24 27.31 28.70 27.31 27.64 7.9M
2025-04-23 26.00 27.80 25.51 27.68 10.9M
2025-04-22 27.07 27.29 26.48 26.49 4.0M
2025-04-21 26.09 27.16 25.95 27.14 5.3M
2025-04-18 26.22 26.35 25.80 26.07 4.7M
2025-04-17 26.97 27.42 26.09 26.40 6.9M
2025-04-16 27.99 28.23 26.72 27.14 6.2M
2025-04-15 27.80 28.32 26.81 28.32 8.7M
2025-04-14 28.51 29.58 27.60 27.62 11.8M
2025-04-11 26.57 28.02 26.57 27.41 8.7M
2025-04-10 28.00 28.94 27.30 27.31 16.1M
2025-04-09 25.63 27.43 25.63 26.38 22.0M
2025-04-08 29.33 30.78 28.48 28.48 3.8M
2025-04-07 32.00 33.40 31.64 31.64 1.8M
2025-04-03 36.80 37.05 35.01 35.16 6.2M
2025-04-02 34.75 37.64 34.61 37.27 7.5M
2025-04-01 34.80 34.97 34.30 34.75 2.5M
2025-03-31 35.00 35.00 33.48 34.69 4.5M
2025-03-28 35.63 35.92 35.00 35.00 3.3M
2025-03-27 35.81 36.38 35.27 35.59 2.8M
2025-03-26 35.50 36.88 35.42 35.93 3.7M
2025-03-25 37.00 37.20 35.48 35.65 4.3M
2025-03-24 35.92 36.59 35.51 36.48 5.1M
2025-03-21 37.00 37.14 35.99 36.07 6.1M
2025-03-20 38.10 38.30 36.70 36.84 6.1M
2025-03-19 38.29 38.88 37.26 38.06 5.9M
2025-03-18 37.40 38.09 36.96 37.80 6.6M
2025-03-17 36.39 37.80 36.10 37.66 11.4M
2025-03-14 35.90 36.29 34.91 35.90 5.5M
2025-03-13 36.68 37.15 35.28 35.89 5.7M
2025-03-12 37.09 37.18 36.00 36.30 7.3M
2025-03-11 36.76 37.25 35.15 36.97 11.8M
2025-03-10 36.00 37.66 36.00 37.30 12.0M
2025-03-07 33.53 35.67 33.40 35.07 10.6M
2025-03-06 33.40 33.90 32.73 33.04 6.4M
2025-03-05 32.84 33.29 32.50 33.13 5.4M
2025-03-04 31.99 33.15 31.70 32.74 8.4M
2025-03-03 32.30 33.56 31.14 32.16 10.1M
2025-02-28 33.50 33.58 31.81 31.97 9.1M
2025-02-27 34.71 34.71 32.60 33.35 14.8M
2025-02-26 33.69 34.97 33.33 34.72 14.4M
2025-02-25 31.69 34.06 31.48 33.13 14.6M
2025-02-24 30.90 32.81 30.88 32.10 21.2M
2025-02-21 28.10 30.12 27.99 29.85 16.2M
2025-02-20 27.40 28.06 26.90 27.81 12.0M
2025-02-19 25.90 27.15 25.90 27.12 11.4M
2025-02-18 26.20 26.70 25.71 25.86 14.0M
2025-02-17 24.62 27.09 24.62 26.43 24.5M
2025-02-14 24.51 24.88 24.32 24.63 3.8M
2025-02-13 25.02 25.34 24.57 24.57 5.4M
2025-02-12 24.69 25.39 24.54 25.00 5.8M
2025-02-11 24.70 24.85 24.50 24.65 3.0M
2025-02-10 25.05 25.05 24.41 24.74 6.0M
2025-02-07 25.27 25.75 24.83 24.94 7.4M
2025-02-06 24.40 25.27 24.25 25.26 4.5M
2025-02-05 24.81 24.94 24.14 24.40 2.9M
2025-01-27 25.26 25.38 24.64 24.68 2.9M
2025-01-24 24.33 25.26 24.33 25.26 4.2M
2025-01-23 24.87 25.01 24.44 24.52 2.8M
2025-01-22 24.51 25.05 24.51 24.71 2.5M
2025-01-21 24.76 24.89 24.31 24.77 2.5M
2025-01-20 24.75 24.98 24.50 24.64 2.3M
2025-01-17 23.90 24.75 23.86 24.56 4.2M
2025-01-16 24.19 24.36 23.70 23.92 2.9M
2025-01-15 23.97 24.18 23.63 23.90 2.5M
2025-01-14 23.10 24.04 23.10 23.96 4.9M
2025-01-13 23.32 23.51 22.93 23.11 3.3M
2025-01-10 23.39 24.65 23.15 23.58 5.5M
2025-01-09 23.47 24.05 23.41 23.51 2.5M
2025-01-08 23.90 23.99 22.88 23.56 3.5M
2025-01-07 23.48 24.10 23.47 24.09 2.4M
2025-01-06 23.56 24.15 23.10 23.45 3.2M
2025-01-03 24.73 24.90 23.51 23.57 4.4M
2025-01-02 25.58 25.63 24.36 24.74 4.7M