宸展光电

003019
🏛️ 中国 →
36.21
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 25.56 25.69 25.14 25.42 2.6M
2021-12-30 24.91 25.65 24.80 25.45 2.9M
2021-12-29 24.70 25.17 24.63 24.91 2.0M
2021-12-28 24.55 25.08 24.52 24.80 1.8M
2021-12-27 24.41 24.77 24.36 24.54 1.4M
2021-12-24 25.36 25.48 24.44 24.52 3.4M
2021-12-23 24.96 25.56 24.62 25.48 4.7M
2021-12-22 24.67 24.90 24.57 24.90 2.5M
2021-12-21 25.08 25.09 24.26 24.67 3.4M
2021-12-20 24.90 25.25 24.84 24.98 2.3M
2021-12-17 25.87 25.90 25.01 25.04 3.6M
2021-12-16 26.43 26.46 25.70 25.73 4.3M
2021-12-15 25.72 26.17 25.57 26.08 5.3M
2021-12-14 25.22 25.65 25.15 25.65 3.3M
2021-12-13 25.81 25.91 25.14 25.39 3.6M
2021-12-10 25.52 25.73 25.20 25.72 3.4M
2021-12-09 25.42 25.93 25.42 25.58 3.6M
2021-12-08 25.27 25.67 24.96 25.40 3.4M
2021-12-07 26.09 26.33 25.04 25.17 5.1M
2021-12-06 25.64 26.94 25.49 26.39 8.7M
2021-12-03 28.26 28.75 27.72 27.77 5.3M
2021-12-02 29.65 29.87 28.26 28.40 7.2M
2021-12-01 29.81 30.54 29.27 29.93 6.7M
2021-11-30 31.06 31.17 29.42 29.82 8.2M
2021-11-29 31.54 33.20 30.57 30.71 10.4M
2021-11-26 31.50 33.79 31.50 32.01 19.0M
2021-11-25 29.48 30.90 29.22 30.90 22.5M
2021-11-24 25.49 28.10 25.37 28.10 12.7M
2021-11-23 25.97 26.61 25.49 25.54 3.8M
2021-11-22 25.72 26.87 25.23 26.27 5.2M
2021-11-19 25.30 25.69 25.11 25.46 2.8M
2021-11-18 25.64 25.98 25.15 25.50 4.0M
2021-11-17 25.05 25.78 24.96 25.70 4.0M
2021-11-16 26.67 26.67 25.13 25.19 6.2M
2021-11-15 26.24 26.96 25.90 26.78 7.0M
2021-11-12 27.48 27.48 25.97 26.44 8.1M
2021-11-11 25.91 28.09 25.77 27.79 10.9M
2021-11-10 25.37 27.80 24.52 26.73 12.5M
2021-11-09 25.22 25.83 24.62 25.39 10.5M
2021-11-08 27.55 27.71 25.21 26.69 12.9M
2021-11-05 26.35 28.01 26.10 28.01 10.1M
2021-11-04 23.74 25.46 23.39 25.46 9.8M
2021-11-03 22.34 23.26 22.21 23.15 2.8M
2021-11-02 22.00 22.48 21.91 22.36 1.3M
2021-11-01 21.96 22.23 21.48 22.08 0.8M
2021-10-29 21.82 21.90 21.44 21.74 0.7M
2021-10-28 21.66 22.05 21.39 21.77 0.6M
2021-10-27 22.42 22.42 21.58 21.66 1.0M
2021-10-26 22.61 22.84 22.42 22.44 0.7M
2021-10-25 22.59 22.71 22.36 22.69 0.6M
2021-10-22 22.97 22.97 22.61 22.68 1.1M
2021-10-21 22.23 23.35 22.12 23.06 3.0M
2021-10-20 22.27 22.30 21.96 22.11 0.4M
2021-10-19 22.44 22.44 22.17 22.26 0.5M
2021-10-18 21.90 22.56 21.74 22.44 0.7M
2021-10-15 22.39 22.70 22.09 22.10 0.6M
2021-10-14 22.15 22.75 21.83 22.48 1.2M
2021-10-13 22.17 23.48 22.17 22.43 1.8M
2021-10-12 21.81 21.81 21.22 21.37 0.5M
2021-10-11 22.09 22.09 21.73 21.73 0.4M
2021-10-08 21.79 22.08 21.63 21.95 0.4M
2021-09-30 21.30 21.70 21.29 21.54 0.3M
2021-09-29 21.60 21.60 21.24 21.24 0.4M
2021-09-28 21.30 21.70 21.24 21.61 0.5M
2021-09-27 22.00 22.00 21.23 21.44 1.0M
2021-09-24 22.30 22.37 22.01 22.01 0.6M
2021-09-23 22.30 22.51 22.27 22.32 0.7M
2021-09-22 22.06 22.57 22.04 22.30 0.7M
2021-09-17 22.18 22.58 22.01 22.38 1.0M
2021-09-16 22.62 22.74 22.18 22.18 1.1M
2021-09-15 22.67 22.87 22.40 22.79 1.1M
2021-09-14 22.97 23.33 22.26 22.58 2.1M
2021-09-13 24.26 24.35 22.93 23.20 2.7M
2021-09-10 23.22 24.61 22.67 23.84 4.5M
2021-09-09 21.68 23.73 21.65 23.39 4.9M
2021-09-08 21.55 21.87 21.46 21.68 0.7M
2021-09-07 21.41 21.63 21.26 21.55 0.6M
2021-09-06 21.31 21.42 21.20 21.40 0.5M
2021-09-03 21.23 21.44 21.15 21.31 0.6M
2021-09-02 21.11 21.30 21.11 21.22 0.5M
2021-09-01 21.09 21.30 20.94 21.23 0.6M
2021-08-31 21.13 21.17 20.92 21.04 0.6M
2021-08-30 21.74 21.84 21.05 21.10 1.2M
2021-08-27 21.81 22.06 21.66 21.91 1.0M
2021-08-26 22.13 22.17 21.65 21.77 0.6M
2021-08-25 22.06 22.31 21.85 22.13 1.2M
2021-08-24 21.63 22.11 21.50 21.96 1.1M
2021-08-23 21.25 21.64 21.03 21.64 0.7M
2021-08-20 21.34 21.34 20.90 20.97 0.5M
2021-08-19 21.63 21.68 21.29 21.29 0.5M
2021-08-18 21.47 21.65 21.22 21.62 0.5M
2021-08-17 22.49 22.49 21.50 21.52 0.9M
2021-08-16 21.49 21.83 21.44 21.81 0.7M
2021-08-13 21.49 21.51 21.37 21.50 0.4M
2021-08-12 21.30 21.54 21.30 21.48 0.4M
2021-08-11 21.54 21.54 21.32 21.42 0.5M
2021-08-10 21.41 21.70 21.39 21.54 0.6M
2021-08-09 21.11 21.39 21.05 21.39 0.5M
2021-08-06 21.03 21.12 20.91 21.11 0.4M
2021-08-05 21.29 21.45 21.09 21.13 0.7M
2021-08-04 21.49 21.87 21.44 21.46 0.6M
2021-08-03 21.24 21.55 21.11 21.29 0.6M
2021-08-02 20.97 21.29 20.80 21.24 0.6M
2021-07-30 21.17 21.17 20.75 20.97 0.5M
2021-07-29 21.04 21.24 20.87 21.07 0.5M
2021-07-28 21.75 21.76 20.70 20.71 1.0M
2021-07-27 21.78 22.00 21.67 21.75 0.6M
2021-07-26 22.20 22.32 21.74 21.76 0.9M
2021-07-23 22.74 22.74 22.24 22.25 0.7M
2021-07-22 22.36 22.64 22.32 22.63 0.7M
2021-07-21 22.54 22.54 22.29 22.49 0.6M
2021-07-20 22.28 22.44 22.19 22.38 0.5M
2021-07-19 22.27 22.52 22.14 22.28 0.6M
2021-07-16 22.38 22.57 22.31 22.46 0.4M
2021-07-15 22.63 22.73 22.31 22.38 0.7M
2021-07-14 22.67 22.77 22.55 22.74 0.6M
2021-07-13 22.65 22.81 22.45 22.68 0.7M
2021-07-12 22.77 22.92 22.23 22.85 1.0M
2021-07-09 22.84 22.84 22.53 22.73 0.7M
2021-07-08 23.04 23.04 22.66 22.80 1.1M
2021-07-07 23.10 23.26 22.92 23.05 1.0M
2021-07-06 23.06 23.11 22.61 23.09 1.4M
2021-07-05 23.22 23.48 22.93 23.07 1.3M
2021-07-02 23.81 23.92 22.95 23.22 3.2M
2021-07-01 24.00 25.06 23.78 24.31 5.0M
2021-06-30 22.44 24.33 22.31 23.53 2.6M
2021-06-29 22.77 22.77 22.31 22.31 0.7M
2021-06-28 22.61 22.87 22.57 22.77 0.6M
2021-06-25 22.52 22.69 22.45 22.57 0.5M
2021-06-24 22.79 22.79 22.45 22.50 0.6M
2021-06-23 22.61 23.00 22.61 22.77 0.9M
2021-06-22 23.04 23.37 22.96 23.21 0.9M
2021-06-21 22.77 23.11 22.71 23.10 0.7M
2021-06-18 22.83 22.87 22.58 22.77 0.4M
2021-06-17 22.41 22.73 22.41 22.67 0.5M
2021-06-16 22.35 22.57 22.28 22.38 0.5M
2021-06-15 22.74 22.84 22.27 22.34 1.0M
2021-06-11 23.20 23.26 22.87 22.92 0.9M
2021-06-10 23.05 23.31 23.02 23.25 1.0M
2021-06-09 23.10 23.12 22.94 23.02 0.5M
2021-06-08 23.41 23.41 23.05 23.11 0.7M
2021-06-07 22.92 23.48 22.91 23.34 0.6M
2021-06-04 23.10 23.30 22.98 23.00 0.8M
2021-06-03 23.23 23.64 23.13 23.31 1.2M
2021-06-02 22.97 23.28 22.84 23.22 0.9M
2021-06-01 22.87 23.12 22.81 23.11 0.7M
2021-05-31 22.95 23.13 22.75 22.94 0.7M
2021-05-28 23.30 23.30 22.87 22.92 0.9M
2021-05-27 22.96 23.43 22.93 23.27 1.2M
2021-05-26 22.86 23.04 22.75 22.96 0.8M
2021-05-25 22.77 22.87 22.67 22.79 0.7M
2021-05-24 22.77 22.83 22.61 22.66 0.4M
2021-05-21 22.70 22.88 22.62 22.77 0.7M
2021-05-20 22.70 22.71 22.49 22.68 0.5M
2021-05-19 22.61 22.72 22.50 22.70 0.4M
2021-05-18 22.69 22.77 22.37 22.64 0.5M
2021-05-17 22.90 22.90 22.68 22.68 0.5M
2021-05-14 22.48 22.86 22.48 22.77 0.5M
2021-05-13 22.64 22.83 22.53 22.57 0.5M
2021-05-12 22.35 22.77 22.31 22.77 0.6M
2021-05-11 22.17 22.47 22.10 22.37 0.5M
2021-05-10 22.69 22.85 22.20 22.24 1.0M
2021-05-07 22.91 22.91 22.62 22.69 0.7M
2021-05-06 22.71 23.01 22.66 22.91 0.6M
2021-04-30 23.20 23.26 22.65 22.71 1.1M
2021-04-29 22.98 23.41 22.98 23.20 0.7M
2021-04-28 23.09 23.36 22.87 23.25 0.8M
2021-04-27 23.48 23.54 22.78 23.17 1.7M
2021-04-26 24.75 24.75 23.65 23.72 2.1M
2021-04-23 25.30 25.58 24.57 24.75 2.6M
2021-04-22 24.79 25.30 24.65 25.23 1.9M
2021-04-21 24.49 25.21 24.46 24.81 1.5M
2021-04-20 25.13 25.17 24.53 24.57 2.1M
2021-04-19 25.06 25.36 24.88 25.26 1.9M
2021-04-16 25.37 25.37 24.71 25.05 1.6M
2021-04-15 25.49 26.00 24.78 24.90 2.3M
2021-04-14 24.35 26.33 24.24 25.65 4.4M
2021-04-13 25.39 25.39 24.37 24.39 3.3M
2021-04-12 26.34 26.74 25.39 26.10 3.1M
2021-04-09 25.90 26.44 25.39 26.26 2.7M
2021-04-08 26.25 26.80 25.65 25.76 3.4M
2021-04-07 25.65 26.79 25.61 26.46 4.2M
2021-04-06 25.62 25.77 25.27 25.64 3.2M
2021-04-02 24.62 27.15 24.62 25.88 5.5M
2021-04-01 24.79 25.37 24.55 24.68 2.0M
2021-03-31 24.42 25.38 24.42 24.97 3.2M
2021-03-30 23.98 24.63 23.32 24.57 2.5M
2021-03-29 23.83 24.30 23.80 23.98 1.0M
2021-03-26 23.59 23.88 23.59 23.78 0.9M
2021-03-25 24.04 24.17 23.48 23.70 1.6M
2021-03-24 26.09 26.09 24.35 24.41 2.6M
2021-03-23 24.63 24.75 23.94 24.04 1.8M
2021-03-22 23.90 25.22 23.57 24.81 2.8M
2021-03-19 23.11 23.97 23.09 23.73 1.4M
2021-03-18 23.29 23.45 23.12 23.31 0.7M
2021-03-17 22.89 23.37 22.71 23.29 0.7M
2021-03-16 22.49 22.98 22.47 22.88 0.6M
2021-03-15 22.96 23.04 22.43 22.52 1.0M
2021-03-12 23.58 23.58 23.04 23.10 0.8M
2021-03-11 23.21 23.63 23.20 23.58 0.7M
2021-03-10 23.57 23.65 23.10 23.32 0.7M
2021-03-09 24.41 24.44 22.79 23.47 1.6M
2021-03-08 25.07 25.35 24.35 24.43 1.6M
2021-03-05 24.68 25.11 24.48 25.04 1.7M
2021-03-04 24.40 24.90 24.31 24.84 1.9M
2021-03-03 24.00 24.41 23.92 24.39 0.8M
2021-03-02 24.64 24.68 23.91 24.04 1.0M
2021-03-01 24.12 24.65 24.12 24.50 1.0M
2021-02-26 23.99 24.11 23.54 24.10 1.2M
2021-02-25 24.81 25.10 24.19 24.24 1.8M
2021-02-24 24.64 25.64 24.64 25.12 2.4M
2021-02-23 24.98 24.98 24.36 24.59 2.0M
2021-02-22 25.65 25.76 25.04 25.09 2.8M
2021-02-19 25.51 25.96 25.24 25.76 3.0M
2021-02-18 25.01 26.05 24.70 25.74 3.2M
2021-02-10 24.50 25.07 24.50 24.66 2.0M
2021-02-09 24.35 24.84 24.10 24.75 2.6M
2021-02-08 25.56 26.05 24.26 24.84 4.9M
2021-02-05 23.27 25.24 23.13 25.24 2.9M
2021-02-04 22.68 23.27 22.68 22.95 1.2M
2021-02-03 23.68 23.68 22.78 22.90 1.3M
2021-02-02 24.17 24.33 23.67 23.71 1.5M
2021-02-01 23.22 24.40 23.07 24.21 1.9M
2021-01-29 24.39 24.56 23.35 23.42 1.9M
2021-01-28 25.03 25.56 24.10 24.39 2.4M
2021-01-27 24.57 25.30 24.27 25.19 2.7M
2021-01-26 24.05 25.48 23.94 25.10 4.2M
2021-01-25 23.24 24.68 22.73 24.29 2.9M
2021-01-22 23.88 23.92 23.19 23.31 1.4M
2021-01-21 23.83 24.10 23.55 23.88 1.3M
2021-01-20 24.27 24.43 23.83 24.02 1.4M
2021-01-19 23.57 24.50 23.57 24.26 2.3M
2021-01-18 23.80 24.08 23.63 23.67 1.7M
2021-01-15 23.23 24.79 23.10 23.93 3.4M
2021-01-14 22.01 24.06 22.01 23.27 2.9M
2021-01-13 23.18 23.33 22.17 22.30 1.8M
2021-01-12 23.15 23.47 22.96 23.18 1.2M
2021-01-11 23.90 24.05 23.15 23.15 1.7M
2021-01-08 23.64 24.12 23.30 23.94 1.4M
2021-01-07 25.40 25.48 23.90 23.93 2.7M
2021-01-06 26.09 26.22 25.39 25.50 1.9M
2021-01-05 25.92 26.30 25.84 26.26 2.0M
2021-01-04 26.07 26.26 25.83 26.17 1.8M