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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 30.30 | 30.68 | 29.13 | 30.13 | +2.27% | 10.32 | 14.76% |
| 2025-12-16 | 31.33 | 31.85 | 29.35 | 29.46 | -8.51% | 12.08 | 17.03% |
| 2025-12-15 | 32.83 | 33.38 | 31.45 | 32.20 | -1.71% | 13.04 | 17.29% |
| 2025-12-12 | 31.58 | 33.87 | 31.49 | 32.76 | +6.99% | 19.15 | 25.03% |
| 2025-12-11 | 32.50 | 33.88 | 30.61 | 30.62 | -3.92% | 20.74 | 27.54% |
| 2025-12-10 | 28.66 | 32.95 | 28.06 | 31.87 | +13.66% | 23.25 | 32.73% |
| 2025-12-09 | 28.00 | 28.87 | 27.97 | 28.04 | -2.33% | 10.93 | 16.49% |
| 2025-12-08 | 27.00 | 29.27 | 26.61 | 28.71 | +5.24% | 17.90 | 27.29% |
| 2025-12-05 | 24.96 | 28.36 | 24.35 | 27.28 | +14.62% | 24.24 | 38.76% |
| 2025-12-04 | 24.52 | 24.59 | 23.80 | 23.80 | -2.46% | 4.76 | 8.46% |
| 2025-12-03 | 24.79 | 24.95 | 24.34 | 24.40 | -1.57% | 5.00 | 8.70% |
| 2025-12-02 | 24.81 | 25.07 | 24.44 | 24.79 | -1.63% | 6.13 | 10.61% |
| 2025-12-01 | 25.65 | 26.04 | 24.94 | 25.20 | +1.16% | 10.73 | 17.95% |
| 2025-11-28 | 24.93 | 25.09 | 24.58 | 24.91 | +1.26% | 6.91 | 11.91% |
| 2025-11-27 | 24.70 | 25.08 | 24.30 | 24.60 | +0.49% | 6.12 | 10.64% |
| 2025-11-26 | 24.54 | 24.97 | 24.34 | 24.48 | -0.04% | 5.58 | 9.70% |
| 2025-11-25 | 24.11 | 24.88 | 23.97 | 24.49 | +4.30% | 7.60 | 13.27% |
| 2025-11-24 | 23.21 | 23.81 | 22.85 | 23.48 | -0.42% | 4.90 | 9.01% |
| 2025-11-21 | 24.20 | 24.60 | 23.55 | 23.58 | -4.53% | 5.41 | 9.68% |
| 2025-11-20 | 24.69 | 25.39 | 24.50 | 24.70 | -2.33% | 8.42 | 14.50% |