宸展光电（003019）历史行情

以下为宸展光电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	25.490	25.240	25.620	23.670	-0.380	-1.483%	469.39万	1.16亿	2.714%
2026-10-08	26.200	25.620	26.460	25.350	-0.460	-1.764%	2.84万	0.00亿	0.000%
2026-10-07	26.660	26.080	27.060	25.900	-0.580	-2.176%	280.59万	0.74亿	1.623%
2026-10-06	26.660	26.080	27.060	25.900	-0.580	-2.176%	280.59万	0.74亿	1.623%
2026-10-05	26.660	26.080	27.060	25.900	-0.580	-2.176%	280.59万	0.74亿	1.623%
2026-10-02	26.660	26.080	27.060	25.900	-0.580	-2.176%	280.59万	0.74亿	1.623%
2026-10-01	26.660	26.080	27.060	25.900	-0.580	-2.176%	280.59万	0.74亿	1.623%
2026-09-30	26.660	26.080	27.060	25.900	-0.580	-2.176%	2.81万	0.00亿	0.000%
2026-09-29	26.140	26.660	26.980	25.900	0.560	2.146%	2.63万	0.00亿	0.000%
2026-09-28	27.400	26.100	27.400	25.900	-1.310	-4.779%	3.66万	0.00亿	0.000%
2026-09-27	27.680	27.410	27.870	27.280	-0.490	-1.756%	261.92万	0.72亿	1.515%
2026-09-24	27.680	27.410	27.870	27.280	-0.490	-1.756%	2.62万	0.00亿	0.000%
2026-09-23	28.100	27.900	28.420	27.830	-0.340	-1.204%	2.23万	0.00亿	0.000%
2026-09-22	28.660	28.240	28.990	28.130	-0.390	-1.362%	3.78万	0.00亿	0.000%
2026-09-21	27.740	28.630	29.550	27.390	1.090	3.958%	6.11万	0.00亿	0.000%
2026-09-18	27.550	27.540	27.930	27.330	0.300	1.101%	2.83万	0.00亿	0.000%
2026-09-17	27.510	27.240	27.960	27.070	-0.260	-0.945%	3.04万	0.00亿	0.000%
2026-09-16	27.090	27.500	27.800	26.820	0.320	1.177%	2.69万	0.00亿	0.000%
2026-09-15	27.580	27.180	27.580	27.080	-0.400	-1.450%	2.28万	0.00亿	0.000%
2026-09-14	26.720	27.580	27.610	26.720	0.460	1.696%	2.75万	0.00亿	0.000%
2026-09-11	27.200	27.120	27.500	26.640	-0.410	-1.489%	3.15万	0.00亿	0.000%
2026-09-10	27.880	27.530	28.990	27.490	-0.610	-2.168%	4.05万	0.00亿	0.000%
2026-09-09	27.010	28.140	29.400	26.880	1.330	4.961%	6.85万	0.00亿	0.000%
2026-09-08	27.000	26.810	27.280	26.510	-0.180	-0.667%	3.30万	0.00亿	0.000%
2026-09-07	27.830	26.990	27.830	26.950	-0.490	-1.783%	4.02万	0.00亿	0.000%
2026-09-04	28.880	27.480	29.130	27.200	-1.150	-4.017%	5.96万	0.00亿	0.000%
2026-09-03	28.040	28.630	28.740	27.850	0.720	2.580%	4.82万	0.00亿	0.000%
2026-09-02	27.330	27.910	28.090	27.030	0.510	1.861%	4.02万	0.00亿	0.000%
2026-09-01	27.700	27.400	28.250	27.170	0.000	0.000%	5.18万	0.00亿	0.000%
2026-08-31	26.530	27.400	27.440	26.110	0.520	1.935%	6.36万	0.00亿	0.000%
2026-08-28	26.510	26.880	27.230	26.490	0.380	1.434%	5.06万	0.00亿	0.000%
2026-08-27	25.480	26.500	26.970	25.480	1.030	4.044%	5.30万	0.00亿	0.000%
2026-08-26	24.800	25.470	25.630	24.690	0.680	2.743%	4.58万	0.00亿	0.000%
2026-08-25	24.480	24.790	25.020	24.180	0.020	0.081%	4.39万	0.00亿	0.000%
2026-08-24	24.080	24.770	25.130	23.920	0.700	2.908%	5.80万	0.00亿	0.000%
2026-08-21	23.640	24.070	24.280	23.150	0.400	1.690%	3.20万	0.00亿	0.000%
2026-08-20	23.720	23.670	24.470	23.230	0.420	1.806%	3.84万	0.00亿	0.000%
2026-08-19	25.120	23.250	25.120	23.190	-1.940	-7.701%	5.60万	0.00亿	0.000%
2026-08-18	25.320	25.190	26.500	24.970	0.170	0.679%	7.59万	0.00亿	0.000%
2026-08-17	23.740	25.020	25.100	23.180	1.550	6.604%	6.22万	0.00亿	0.000%
2026-08-14	23.490	23.470	23.810	23.150	0.140	0.600%	2.78万	0.00亿	0.000%
2026-08-13	24.210	23.330	24.490	23.300	-0.700	-2.913%	3.31万	0.00亿	0.000%
2026-08-12	23.700	24.030	24.280	23.700	0.170	0.712%	2.30万	0.00亿	0.000%
2026-08-11	24.000	23.860	24.130	23.670	-0.200	-0.831%	2.41万	0.00亿	0.000%
2026-08-10	24.110	24.060	24.160	23.510	0.010	0.042%	3.37万	0.00亿	0.000%
2026-08-07	23.750	24.050	24.190	23.160	0.330	1.391%	4.68万	0.00亿	0.000%
2026-08-06	23.540	23.720	23.970	23.240	0.180	0.765%	4.59万	0.00亿	0.000%
2026-08-05	22.700	23.540	23.740	22.650	0.840	3.700%	4.92万	0.00亿	0.000%
2026-08-04	22.350	22.700	22.830	22.130	0.750	3.417%	5.08万	0.00亿	0.000%
2026-08-03	22.150	21.950	22.210	21.780	-0.200	-0.903%	5.20万	0.00亿	0.000%
2026-07-31	21.400	22.150	22.480	21.400	1.190	5.677%	7.21万	0.00亿	0.000%
2026-07-30	22.000	20.960	22.240	20.900	-1.280	-5.755%	5.34万	0.00亿	0.000%
2026-07-29	22.000	22.240	22.430	21.740	0.160	0.725%	5.08万	0.00亿	0.000%
2026-07-28	21.910	22.080	22.690	21.800	-0.230	-1.031%	4.57万	0.00亿	0.000%
2026-07-27	22.750	22.310	22.840	21.800	-0.610	-2.661%	7.79万	0.00亿	0.000%
2026-07-24	22.500	22.920	23.340	22.260	0.060	0.262%	6.10万	0.00亿	0.000%
2026-07-23	21.550	22.860	22.890	21.550	1.340	6.227%	6.41万	0.00亿	0.000%
2026-07-22	22.500	21.520	22.630	21.380	-0.980	-4.356%	4.90万	0.00亿	0.000%
2026-07-21	22.000	22.500	22.680	20.680	0.840	3.878%	6.18万	0.00亿	0.000%
2026-07-20	23.900	21.660	24.120	21.300	-1.950	-8.259%	6.66万	0.00亿	0.000%
2026-07-17	25.370	23.610	26.240	23.500	-2.110	-8.204%	5.62万	0.00亿	0.000%
2026-07-16	25.730	25.720	26.580	25.330	-0.220	-0.848%	4.26万	0.00亿	0.000%
2026-07-15	26.300	25.940	26.530	25.700	-0.210	-0.803%	3.65万	0.00亿	0.000%
2026-07-14	26.400	26.150	26.760	25.360	-0.260	-0.984%	4.14万	0.00亿	0.000%
2026-07-13	27.520	26.410	28.680	26.330	-1.190	-4.312%	6.18万	0.00亿	0.000%
2026-07-10	27.570	27.600	29.150	27.550	0.180	0.656%	8.12万	0.00亿	0.000%
2026-07-09	26.530	27.420	27.450	25.350	0.730	2.735%	6.56万	0.00亿	0.000%
2026-07-08	26.500	26.690	27.500	25.250	0.260	0.984%	7.13万	0.00亿	0.000%
2026-07-07	26.860	26.430	27.100	25.860	-0.300	-1.122%	6.59万	0.00亿	0.000%
2026-07-06	29.280	26.730	29.560	26.620	-2.550	-8.709%	9.00万	0.00亿	0.000%
2026-07-03	30.200	29.280	30.280	29.250	-0.880	-2.918%	7.45万	0.00亿	0.000%
2026-07-02	31.810	30.160	31.860	30.010	-1.830	-5.721%	7.33万	0.00亿	0.000%
2026-07-01	33.000	31.990	33.030	31.880	-0.560	-1.720%	6.46万	0.00亿	0.000%
2026-06-30	33.500	32.550	34.370	32.500	-0.260	-0.792%	12.08万	0.00亿	0.000%
2026-06-29	29.680	32.810	32.810	29.610	2.980	9.990%	8.06万	0.00亿	0.000%
2026-06-26	30.660	29.830	31.470	29.800	-1.200	-3.867%	6.60万	0.00亿	0.000%
2026-06-25	31.880	31.030	32.410	30.710	-0.230	-0.736%	8.88万	0.00亿	0.000%
2026-06-24	31.400	31.260	32.090	30.570	-0.260	-0.825%	5.44万	0.00亿	0.000%
2026-06-23	31.570	31.520	32.880	31.200	-0.340	-1.067%	5.87万	0.00亿	0.000%
2026-06-22	33.570	31.860	33.890	31.030	-1.090	-3.308%	8.59万	0.00亿	0.000%
2026-06-18	34.510	32.950	35.210	32.800	-2.070	-5.911%	11.26万	0.00亿	0.000%
2026-06-17	33.250	35.020	35.640	33.010	1.880	5.673%	12.24万	0.00亿	0.000%
2026-06-16	31.310	33.140	33.250	31.030	1.590	5.040%	9.37万	0.00亿	0.000%
2026-06-15	31.000	31.550	31.940	30.310	1.140	3.749%	9.16万	0.00亿	0.000%
2026-06-12	31.000	30.410	32.120	30.400	-0.190	-0.621%	9.82万	0.00亿	0.000%
2026-06-11	33.450	30.600	33.670	30.480	-3.270	-9.655%	12.72万	0.00亿	0.000%
2026-06-10	33.920	33.870	34.330	32.480	-0.400	-1.167%	8.40万	0.00亿	0.000%
2026-06-09	34.180	34.270	35.300	32.960	0.300	0.883%	10.03万	0.00亿	0.000%
2026-06-08	36.000	33.970	38.200	33.970	-3.770	-9.989%	11.30万	0.00亿	0.000%
2026-06-05	38.300	37.740	39.890	35.500	-1.350	-3.454%	14.91万	0.00亿	0.000%
2026-06-04	41.140	39.090	43.700	38.400	-1.700	-4.168%	20.97万	0.00亿	0.000%
2026-06-03	42.970	40.790	43.200	40.150	-1.520	-3.593%	10.70万	0.00亿	0.000%
2026-06-02	40.250	42.310	42.380	38.400	1.900	4.702%	9.84万	0.00亿	0.000%
2026-06-01	40.340	40.410	42.000	39.960	-0.440	-1.077%	7.91万	0.00亿	0.000%
2026-05-29	44.020	40.850	44.430	40.250	-2.700	-6.200%	13.04万	0.00亿	0.000%
2026-05-28	43.130	43.550	46.500	42.460	-0.120	-0.275%	17.46万	0.00亿	0.000%
2026-05-27	43.610	43.670	46.990	43.120	-0.090	-0.206%	16.79万	0.00亿	0.000%
2026-05-26	40.500	43.760	44.150	39.750	2.860	6.993%	15.85万	0.00亿	0.000%
2026-05-25	38.750	40.900	41.380	38.310	3.300	8.777%	16.02万	0.00亿	0.000%
2026-05-22	37.590	37.600	38.090	36.350	0.820	2.229%	9.52万	0.00亿	0.000%
2026-05-21	37.100	36.780	38.310	36.600	0.310	0.850%	13.44万	0.00亿	0.000%
2026-05-20	34.850	36.470	37.450	34.810	2.040	5.925%	13.47万	0.00亿	0.000%
2026-05-19	34.860	34.430	34.960	33.590	-0.420	-1.205%	5.66万	0.00亿	0.000%
2026-05-18	35.710	34.850	36.050	34.510	-1.200	-3.329%	7.25万	0.00亿	0.000%
2026-05-15	33.650	36.050	36.100	33.010	2.810	8.454%	14.74万	0.00亿	0.000%
2026-05-14	34.500	33.240	34.680	33.200	-1.260	-3.652%	5.00万	0.00亿	0.000%
2026-05-13	33.800	34.500	35.030	33.510	0.850	2.526%	5.55万	0.00亿	0.000%
2026-05-12	34.980	33.650	34.980	33.570	-1.430	-4.076%	4.61万	0.00亿	0.000%
2026-05-11	35.700	35.080	36.070	34.850	-0.620	-1.737%	5.40万	0.00亿	0.000%
2026-05-08	34.820	35.700	36.100	34.550	0.640	1.825%	6.69万	0.00亿	0.000%
2026-05-07	35.340	35.060	35.600	34.970	-0.290	-0.820%	4.24万	0.00亿	0.000%
2026-05-06	35.110	35.350	35.810	34.390	0.670	1.932%	6.35万	0.00亿	0.000%
2026-04-30	34.790	34.680	35.190	34.250	-0.280	-0.801%	4.04万	0.00亿	0.000%
2026-04-29	33.100	34.960	35.100	32.910	0.470	1.363%	7.03万	0.00亿	0.000%
2026-04-28	34.360	34.490	35.050	33.730	0.080	0.232%	5.93万	0.00亿	0.000%
2026-04-27	34.810	34.410	35.040	33.490	-0.690	-1.966%	6.48万	0.00亿	0.000%
2026-04-24	35.360	35.100	35.390	34.520	-0.450	-1.266%	4.34万	0.00亿	0.000%
2026-04-23	35.790	35.550	35.860	34.900	-0.230	-0.643%	6.71万	0.00亿	0.000%
2026-04-22	34.500	35.780	36.160	34.410	1.090	3.142%	10.00万	0.00亿	0.000%
2026-04-21	34.940	34.690	35.260	34.200	-0.260	-0.744%	6.74万	0.00亿	0.000%
2026-04-20	32.610	34.950	34.970	32.610	2.210	6.750%	13.16万	0.00亿	0.000%
2026-04-17	33.060	32.740	33.600	32.660	-0.320	-0.968%	3.91万	0.00亿	0.000%
2026-04-16	33.540	33.060	33.700	32.850	-0.490	-1.461%	4.61万	0.00亿	0.000%
2026-04-15	34.430	33.550	34.430	33.390	-0.910	-2.641%	5.42万	0.00亿	0.000%
2026-04-14	34.290	34.460	34.890	34.200	0.340	0.996%	7.09万	0.00亿	0.000%
2026-04-13	33.610	34.120	34.180	33.060	0.000	0.000%	9.56万	0.00亿	0.000%
2026-04-10	31.610	34.270	34.450	31.610	0.000	0.000%	22.09万	0.00亿	0.000%
2026-04-09	31.110	31.500	31.650	30.780	0.000	0.000%	3.74万	0.00亿	0.000%
2026-04-08	30.700	31.150	31.160	30.510	0.000	0.000%	4.21万	0.00亿	0.000%
2026-04-07	30.130	30.100	30.700	29.960	0.000	0.000%	2.22万	0.00亿	0.000%
2026-04-03	30.480	30.270	30.660	29.920	0.000	0.000%	1.66万	0.00亿	0.000%
2026-04-02	30.580	30.460	31.100	30.030	0.000	0.000%	2.10万	0.00亿	0.000%
2026-04-01	30.760	30.490	30.880	30.160	0.000	0.000%	1.75万	0.00亿	0.000%