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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 38.76 | 39.50 | 38.02 | 38.44 | -2.21% | 14.21 | 15.70% |
| 2026-01-15 | 37.75 | 42.03 | 37.20 | 39.31 | +3.15% | 22.46 | 24.05% |
| 2026-01-14 | 38.51 | 39.54 | 37.72 | 38.11 | -0.94% | 18.78 | 20.91% |
| 2026-01-13 | 35.40 | 40.50 | 35.01 | 38.47 | +8.52% | 21.52 | 24.24% |
| 2026-01-12 | 34.80 | 36.88 | 34.37 | 35.45 | +5.01% | 14.29 | 17.19% |
| 2026-01-09 | 31.67 | 34.26 | 31.49 | 33.76 | +6.06% | 12.85 | 16.57% |
| 2026-01-08 | 31.65 | 32.79 | 31.35 | 31.83 | +0.54% | 11.32 | 15.10% |
| 2026-01-07 | 32.02 | 32.18 | 31.26 | 31.66 | -1.12% | 9.12 | 12.29% |
| 2026-01-06 | 32.02 | 32.52 | 31.21 | 32.02 | +0.63% | 12.18 | 16.35% |
| 2026-01-05 | 31.45 | 32.15 | 31.10 | 31.82 | +4.81% | 12.03 | 16.25% |
| 2025-12-31 | 31.10 | 31.78 | 30.23 | 30.36 | -3.31% | 10.13 | 14.02% |
| 2025-12-30 | 30.88 | 31.94 | 30.71 | 31.40 | -3.44% | 11.33 | 15.46% |
| 2025-12-29 | 34.80 | 34.85 | 32.28 | 32.52 | -6.55% | 15.73 | 20.23% |
| 2025-12-26 | 32.00 | 35.40 | 31.73 | 34.80 | +10.83% | 18.06 | 22.95% |
| 2025-12-25 | 30.61 | 31.77 | 30.03 | 31.40 | +1.09% | 8.37 | 11.56% |
| 2025-12-24 | 31.77 | 32.35 | 30.91 | 31.06 | -1.40% | 11.28 | 15.33% |
| 2025-12-23 | 32.52 | 32.55 | 30.99 | 31.50 | +1.22% | 15.80 | 21.38% |
| 2025-12-22 | 29.44 | 32.00 | 29.30 | 31.12 | +7.42% | 15.61 | 21.78% |
| 2025-12-19 | 29.12 | 29.28 | 28.33 | 28.97 | -1.70% | 7.31 | 10.88% |
| 2025-12-18 | 29.76 | 30.30 | 29.29 | 29.47 | -2.19% | 7.93 | 11.43% |