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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 58.00 | 58.25 | 53.80 | 54.40 | -7.56% | 15.67 | 12.09% |
| 2026-03-20 | 59.59 | 61.83 | 58.70 | 58.85 | +0.32% | 19.92 | 14.20% |
| 2026-03-19 | 60.52 | 60.80 | 58.24 | 58.66 | -5.22% | 16.40 | 11.86% |
| 2026-03-18 | 62.89 | 63.00 | 60.78 | 61.89 | -2.50% | 17.53 | 12.16% |
| 2026-03-17 | 63.22 | 65.34 | 62.81 | 63.48 | +0.35% | 23.34 | 15.63% |
| 2026-03-16 | 63.45 | 63.77 | 61.37 | 63.26 | -1.43% | 19.41 | 13.25% |
| 2026-03-13 | 66.88 | 68.09 | 63.90 | 64.18 | -5.74% | 23.16 | 15.15% |
| 2026-03-12 | 69.31 | 70.50 | 66.81 | 68.09 | -1.76% | 24.11 | 15.12% |
| 2026-03-11 | 71.95 | 73.60 | 68.81 | 69.31 | -1.76% | 28.78 | 17.36% |
| 2026-03-10 | 73.03 | 74.00 | 69.88 | 70.55 | -4.66% | 34.23 | 20.51% |
| 2026-03-09 | 71.00 | 75.62 | 70.23 | 74.00 | +2.62% | 42.55 | 25.06% |
| 2026-03-06 | 73.20 | 75.20 | 71.33 | 72.11 | -2.55% | 29.81 | 17.51% |
| 2026-03-05 | 77.90 | 78.40 | 72.80 | 74.00 | -5.01% | 39.95 | 22.82% |
| 2026-03-04 | 73.51 | 80.99 | 72.70 | 77.90 | -4.95% | 52.00 | 28.75% |
| 2026-03-03 | 76.00 | 91.78 | 75.99 | 81.96 | +2.73% | 79.26 | 40.55% |
| 2026-03-02 | 71.97 | 79.78 | 70.00 | 79.78 | +20.01% | 59.40 | 34.13% |
| 2026-02-27 | 62.53 | 68.88 | 62.00 | 66.48 | +4.96% | 39.96 | 26.17% |
| 2026-02-26 | 64.38 | 65.36 | 62.61 | 63.34 | -1.78% | 24.79 | 16.68% |
| 2026-02-25 | 65.76 | 66.75 | 63.50 | 64.49 | -1.92% | 33.54 | 22.15% |
| 2026-02-24 | 60.80 | 67.38 | 60.38 | 65.75 | +15.19% | 41.95 | 27.80% |