宸展光电

sz003019 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

24.91

涨跌幅

+1.59%

成交量

3,158,300 股

成交额

78,370,672 元

换手率

1.83%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	24.53	24.91	25.19	24.03	+1.59%	3,158,300	78,370,672	1.83
2026-10-13	24.01	24.52	24.79	23.50	-0.12%	2,560,400	61,753,792	1.48
2026-10-12	25.27	24.55	25.70	24.50	-2.73%	2,932,900	73,086,096	1.70
2026-10-09	25.49	25.24	25.62	23.67	-1.48%	4,693,800	115,720,232	2.71
2026-10-08	26.20	25.62	26.46	25.35	-1.76%	2,842,000	73,115,224	1.64
2026-09-30	26.66	26.08	27.06	25.90	-2.18%	2,805,900	73,720,224	1.62
2026-09-29	26.14	26.66	26.98	25.90	+2.15%	2,634,300	70,200,312	1.52
2026-09-28	27.40	26.10	27.40	25.90	-4.78%	3,664,200	96,303,192	2.12
2026-09-24	27.68	27.41	27.87	27.28	-1.76%	2,619,200	72,187,120	1.51
2026-09-23	28.10	27.90	28.42	27.83	-1.20%	2,231,300	62,616,760	1.29
2026-09-22	28.66	28.24	28.99	28.13	-1.36%	3,775,700	107,998,008	2.18
2026-09-21	27.74	28.63	29.55	27.39	+3.96%	6,106,800	176,621,968	3.53
2026-09-18	27.55	27.54	27.93	27.33	+1.10%	2,827,800	77,920,288	1.64
2026-09-17	27.51	27.24	27.96	27.07	-0.95%	3,043,400	83,608,000	1.76
2026-09-16	27.09	27.50	27.80	26.82	+1.18%	2,690,900	73,570,688	1.56
2026-09-15	27.58	27.18	27.58	27.08	-1.45%	2,283,900	62,226,056	1.32
2026-09-14	26.72	27.58	27.61	26.72	+1.70%	2,747,100	74,921,888	1.59
2026-09-11	27.20	27.12	27.50	26.64	-1.49%	3,153,100	85,039,424	1.82
2026-09-10	27.88	27.53	28.99	27.49	-2.17%	4,047,300	113,843,632	2.34
2026-09-09	27.01	28.14	29.40	26.88	+4.96%	6,845,400	193,341,648	3.96
2026-09-08	27.00	26.81	27.28	26.51	-0.67%	3,297,400	88,585,784	1.91
2026-09-07	27.83	26.99	27.83	26.95	-1.78%	4,023,800	109,450,400	2.33
2026-09-04	28.88	27.48	29.13	27.20	-4.02%	5,959,000	166,667,920	3.45
2026-09-03	28.04	28.63	28.74	27.85	+2.58%	4,822,000	136,831,680	2.79
2026-09-02	27.33	27.91	28.09	27.03	+1.86%	4,023,500	111,312,680	2.33
2026-09-01	27.70	27.40	28.25	27.17	+0.00%	5,179,100	142,647,600	2.99
2026-08-31	26.53	27.40	27.44	26.11	+1.93%	6,357,900	171,405,744	3.68
2026-08-28	26.51	26.88	27.23	26.49	+1.43%	5,058,200	136,251,168	2.92
2026-08-27	25.48	26.50	26.97	25.48	+4.04%	5,303,100	139,433,296	3.07
2026-08-26	24.80	25.47	25.63	24.69	+2.74%	4,580,600	115,742,520	2.65

需要全历史数据与程序化访问？查看宸展光电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz003019 获取全部历史日线。