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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.84 | 21.10 | 19.60 | 20.22 | +2.17% | 15.26 | 31.85% |
| 2025-05-23 | 19.04 | 20.48 | 18.38 | 19.79 | +4.60% | 14.31 | 31.87% |
| 2025-05-22 | 19.39 | 19.98 | 18.80 | 18.92 | -2.97% | 13.64 | 30.16% |
| 2025-05-21 | 18.00 | 19.80 | 17.83 | 19.50 | +11.68% | 15.83 | 36.27% |
| 2025-05-20 | 17.30 | 17.64 | 17.27 | 17.46 | +0.11% | 3.74 | 9.17% |
| 2025-05-19 | 17.33 | 17.57 | 17.19 | 17.44 | +1.45% | 3.38 | 8.35% |
| 2025-05-16 | 17.55 | 17.59 | 17.19 | 17.19 | -0.75% | 3.80 | 9.36% |
| 2025-05-15 | 17.21 | 17.36 | 17.10 | 17.32 | -1.25% | 3.48 | 8.65% |
| 2025-05-14 | 17.75 | 17.78 | 17.26 | 17.54 | -2.56% | 5.35 | 13.07% |
| 2025-05-13 | 17.86 | 18.05 | 17.51 | 18.00 | +0.95% | 6.41 | 15.41% |
| 2025-05-12 | 17.62 | 17.97 | 17.31 | 17.83 | -3.20% | 6.24 | 15.11% |
| 2025-05-09 | 18.23 | 18.48 | 17.90 | 18.42 | -0.59% | 6.40 | 15.09% |
| 2025-05-08 | 18.66 | 19.16 | 18.40 | 18.53 | -3.24% | 10.36 | 23.73% |
| 2025-05-07 | 18.03 | 19.17 | 18.03 | 19.15 | +4.30% | 12.42 | 28.57% |
| 2025-05-06 | 17.79 | 18.50 | 17.71 | 18.36 | +7.06% | 10.24 | 24.19% |