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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.93 | 19.05 | 18.82 | 18.95 | -0.63% | 3.09 | 6.98% |
| 2025-08-18 | 18.88 | 19.19 | 18.74 | 19.07 | +0.69% | 3.63 | 8.18% |
| 2025-08-15 | 18.69 | 18.95 | 18.45 | 18.94 | +0.48% | 3.14 | 7.17% |
| 2025-08-14 | 19.30 | 19.30 | 18.85 | 18.85 | -2.28% | 3.89 | 8.76% |
| 2025-08-13 | 19.05 | 19.30 | 18.96 | 19.29 | +1.26% | 3.63 | 8.13% |
| 2025-08-12 | 19.05 | 19.14 | 19.02 | 19.05 | -0.99% | 2.62 | 5.90% |
| 2025-08-11 | 18.90 | 19.24 | 18.78 | 19.24 | -1.43% | 4.89 | 11.02% |
| 2025-08-08 | 19.95 | 20.00 | 19.49 | 19.52 | -0.91% | 5.30 | 11.51% |
| 2025-08-07 | 19.30 | 19.71 | 19.22 | 19.70 | +2.13% | 5.26 | 11.53% |
| 2025-08-06 | 19.36 | 19.49 | 19.25 | 19.29 | -0.57% | 3.55 | 7.86% |
| 2025-08-05 | 19.42 | 19.76 | 19.33 | 19.40 | -1.52% | 4.16 | 9.16% |
| 2025-08-04 | 19.58 | 19.86 | 19.50 | 19.70 | +3.79% | 6.24 | 13.58% |
| 2025-08-01 | 18.84 | 19.05 | 18.80 | 18.98 | -0.11% | 2.04 | 4.61% |
| 2025-07-31 | 19.10 | 19.11 | 18.88 | 19.00 | -2.06% | 3.64 | 8.22% |
| 2025-07-30 | 19.67 | 19.67 | 19.23 | 19.40 | -0.61% | 3.55 | 7.79% |
| 2025-07-29 | 19.42 | 19.65 | 19.34 | 19.52 | -0.41% | 3.04 | 6.67% |
| 2025-07-28 | 19.72 | 19.77 | 19.39 | 19.60 | -1.21% | 4.89 | 10.74% |
| 2025-07-25 | 19.82 | 20.02 | 19.77 | 19.84 | -0.80% | 3.76 | 8.11% |
| 2025-07-24 | 19.91 | 20.02 | 19.78 | 20.00 | -1.43% | 5.92 | 12.72% |
| 2025-07-23 | 20.92 | 21.04 | 20.18 | 20.29 | -1.84% | 6.43 | 13.41% |