晓程科技 sz.300139
47.22
+1.83%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 46.51 | 47.60 | 45.50 | 47.22 | +1.83% | 8.21 | 7.51% |
| 2026-05-21 | 49.74 | 50.55 | 46.20 | 46.37 | -4.98% | 12.34 | 10.84% |
| 2026-05-20 | 48.51 | 48.91 | 47.47 | 48.80 | -1.51% | 8.68 | 7.72% |
| 2026-05-19 | 50.20 | 50.50 | 48.40 | 49.55 | -1.10% | 8.46 | 7.36% |
| 2026-05-18 | 49.37 | 50.56 | 48.61 | 50.10 | -0.34% | 8.98 | 7.74% |
| 2026-05-15 | 52.06 | 52.30 | 49.90 | 50.27 | -5.15% | 13.26 | 11.20% |
| 2026-05-14 | 55.30 | 55.65 | 52.88 | 53.00 | -4.31% | 12.04 | 9.55% |
| 2026-05-13 | 56.45 | 57.39 | 54.61 | 55.39 | -1.96% | 15.84 | 12.26% |
| 2026-05-12 | 59.70 | 60.26 | 56.26 | 56.50 | -2.75% | 21.59 | 15.91% |
| 2026-05-11 | 58.68 | 59.20 | 57.63 | 58.10 | -2.53% | 18.67 | 13.73% |
| 2026-05-08 | 59.01 | 61.20 | 59.01 | 59.61 | -1.41% | 20.32 | 14.54% |
| 2026-05-07 | 59.38 | 61.36 | 58.80 | 60.46 | +3.67% | 31.97 | 22.83% |
| 2026-05-06 | 53.01 | 59.57 | 53.01 | 58.32 | +10.29% | 25.92 | 19.63% |
| 2026-04-30 | 52.23 | 53.35 | 51.90 | 52.88 | +0.08% | 10.10 | 8.23% |
| 2026-04-29 | 50.58 | 53.05 | 50.18 | 52.84 | +3.57% | 11.40 | 9.35% |
| 2026-04-28 | 52.62 | 52.88 | 50.82 | 51.02 | -4.22% | 10.16 | 8.46% |
| 2026-04-27 | 53.20 | 53.99 | 51.88 | 53.27 | -0.43% | 9.41 | 7.59% |
| 2026-04-24 | 54.02 | 54.38 | 52.37 | 53.50 | -1.78% | 9.63 | 7.74% |
| 2026-04-23 | 57.07 | 57.60 | 53.78 | 54.47 | -5.76% | 17.41 | 13.55% |
| 2026-04-22 | 56.26 | 57.80 | 55.92 | 57.80 | +1.49% | 13.06 | 9.77% |