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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 57.32 | 59.80 | 56.66 | 57.08 | +0.09% | 23.33 | 17.16% |
| 2026-02-12 | 59.00 | 60.00 | 57.00 | 57.03 | -4.10% | 19.76 | 14.55% |
| 2026-02-11 | 58.07 | 61.66 | 57.88 | 59.47 | +2.39% | 22.82 | 16.27% |
| 2026-02-10 | 61.51 | 61.59 | 57.90 | 58.08 | -5.10% | 20.25 | 14.67% |
| 2026-02-09 | 62.69 | 63.90 | 59.72 | 61.20 | +0.44% | 29.33 | 20.34% |
| 2026-02-06 | 55.08 | 63.88 | 53.85 | 60.93 | +3.62% | 33.42 | 23.95% |
| 2026-02-05 | 61.88 | 63.01 | 56.00 | 58.80 | -10.20% | 30.20 | 21.71% |
| 2026-02-04 | 68.30 | 69.19 | 61.00 | 65.48 | +0.88% | 45.14 | 29.42% |
| 2026-02-03 | 56.84 | 64.94 | 55.20 | 64.91 | +18.67% | 44.64 | 32.70% |
| 2026-02-02 | 54.00 | 59.50 | 54.00 | 54.70 | -18.96% | 40.80 | 31.69% |
| 2026-01-30 | 68.00 | 76.89 | 67.50 | 67.50 | -20.00% | 25.78 | 15.89% |
| 2026-01-29 | 84.00 | 84.72 | 72.50 | 84.38 | +19.52% | 76.19 | 40.95% |
| 2026-01-28 | 59.03 | 70.60 | 58.84 | 70.60 | +20.01% | 39.90 | 25.66% |
| 2026-01-27 | 51.48 | 60.83 | 50.85 | 58.83 | +11.21% | 44.63 | 33.81% |
| 2026-01-26 | 46.51 | 52.90 | 46.50 | 52.90 | +20.01% | 34.96 | 29.70% |
| 2026-01-23 | 45.80 | 47.45 | 43.64 | 44.08 | +0.96% | 21.13 | 19.88% |
| 2026-01-22 | 42.74 | 45.36 | 42.70 | 43.66 | -5.84% | 22.37 | 21.89% |
| 2026-01-21 | 42.10 | 47.17 | 41.77 | 46.37 | +13.24% | 29.47 | 28.71% |
| 2026-01-20 | 40.80 | 42.32 | 37.99 | 40.95 | +0.59% | 22.00 | 23.45% |
| 2026-01-19 | 39.14 | 42.73 | 38.38 | 40.71 | +5.91% | 20.84 | 22.26% |