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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.50 | 20.04 | 19.45 | 19.61 | -3.68% | 8.29 | 18.05% |
| 2025-06-23 | 19.69 | 20.56 | 19.50 | 20.36 | +3.67% | 8.18 | 17.37% |
| 2025-06-20 | 20.20 | 20.35 | 19.48 | 19.64 | -4.75% | 7.14 | 15.52% |
| 2025-06-19 | 20.75 | 21.20 | 20.41 | 20.62 | -3.42% | 8.67 | 17.84% |
| 2025-06-18 | 21.08 | 22.06 | 20.87 | 21.35 | +0.57% | 11.64 | 23.33% |
| 2025-06-17 | 21.53 | 21.83 | 21.14 | 21.23 | -3.41% | 10.42 | 20.81% |
| 2025-06-16 | 22.02 | 22.86 | 21.77 | 21.98 | -4.43% | 15.74 | 30.26% |
| 2025-06-13 | 21.72 | 23.78 | 21.65 | 23.00 | +11.98% | 21.05 | 40.16% |
| 2025-06-12 | 19.99 | 20.77 | 19.70 | 20.54 | +5.66% | 11.85 | 25.14% |
| 2025-06-11 | 19.48 | 19.70 | 19.31 | 19.44 | -1.07% | 5.34 | 11.73% |
| 2025-06-10 | 19.44 | 19.78 | 19.15 | 19.65 | +0.10% | 6.84 | 15.06% |
| 2025-06-09 | 19.08 | 19.66 | 18.90 | 19.63 | -1.11% | 6.51 | 14.46% |
| 2025-06-06 | 19.66 | 20.35 | 19.66 | 19.85 | +0.51% | 8.22 | 17.57% |
| 2025-06-05 | 20.42 | 20.55 | 19.62 | 19.75 | -1.99% | 7.67 | 16.44% |
| 2025-06-04 | 19.96 | 20.60 | 19.49 | 20.15 | +1.97% | 10.88 | 23.26% |
| 2025-06-03 | 19.45 | 20.50 | 19.30 | 19.76 | +5.72% | 12.65 | 27.11% |
| 2025-05-30 | 19.25 | 19.35 | 18.52 | 18.69 | -0.74% | 5.88 | 13.36% |
| 2025-05-29 | 18.21 | 19.02 | 18.21 | 18.83 | -2.54% | 6.30 | 14.41% |
| 2025-05-28 | 19.25 | 19.55 | 19.21 | 19.32 | -0.62% | 6.06 | 13.39% |
| 2025-05-27 | 19.70 | 20.09 | 19.20 | 19.44 | -3.86% | 10.10 | 22.08% |