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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.00 | 21.20 | 20.67 | 20.67 | -0.10% | 10.88 | 22.26% |
| 2025-07-21 | 20.08 | 20.73 | 20.05 | 20.69 | +3.66% | 9.00 | 18.82% |
| 2025-07-18 | 20.02 | 20.14 | 19.87 | 19.96 | -0.75% | 3.70 | 7.93% |
| 2025-07-17 | 20.17 | 20.23 | 20.00 | 20.11 | -0.98% | 4.22 | 8.99% |
| 2025-07-16 | 20.22 | 20.42 | 19.99 | 20.31 | -1.55% | 4.97 | 10.55% |
| 2025-07-15 | 20.19 | 20.84 | 19.84 | 20.63 | +0.10% | 7.73 | 16.32% |
| 2025-07-14 | 20.45 | 20.97 | 20.32 | 20.61 | +2.54% | 8.14 | 16.92% |
| 2025-07-11 | 19.95 | 20.15 | 19.62 | 20.10 | +1.16% | 5.57 | 11.94% |
| 2025-07-10 | 19.82 | 20.07 | 19.66 | 19.87 | +1.07% | 4.22 | 9.10% |
| 2025-07-09 | 19.81 | 19.98 | 19.52 | 19.66 | -2.14% | 4.72 | 10.22% |
| 2025-07-08 | 19.97 | 20.27 | 19.93 | 20.09 | +1.57% | 4.46 | 9.51% |
| 2025-07-07 | 19.61 | 20.02 | 19.52 | 19.78 | -1.35% | 3.67 | 7.94% |
| 2025-07-04 | 19.98 | 20.24 | 19.61 | 20.05 | -1.86% | 4.89 | 10.52% |
| 2025-07-03 | 20.22 | 20.49 | 19.92 | 20.43 | +1.29% | 4.82 | 10.18% |
| 2025-07-02 | 20.73 | 20.82 | 20.15 | 20.17 | -4.77% | 7.15 | 14.92% |
| 2025-07-01 | 20.51 | 21.28 | 20.21 | 21.18 | +5.37% | 11.41 | 23.59% |
| 2025-06-30 | 19.40 | 20.15 | 19.40 | 20.10 | +2.24% | 5.65 | 12.19% |
| 2025-06-27 | 19.70 | 20.03 | 19.28 | 19.66 | -1.95% | 6.06 | 13.15% |
| 2025-06-26 | 19.91 | 20.18 | 19.71 | 20.05 | +0.15% | 6.78 | 14.53% |
| 2025-06-25 | 19.62 | 20.13 | 19.62 | 20.02 | +2.09% | 7.03 | 15.08% |