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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.67 | 25.50 | 23.53 | 25.29 | +7.89% | 12.50 | 21.69% |
| 2025-11-18 | 23.71 | 23.86 | 23.27 | 23.44 | -2.09% | 3.65 | 6.65% |
| 2025-11-17 | 23.91 | 24.23 | 23.70 | 23.94 | -2.41% | 4.87 | 8.71% |
| 2025-11-14 | 24.50 | 25.27 | 24.11 | 24.53 | -2.47% | 6.42 | 11.18% |
| 2025-11-13 | 24.87 | 25.40 | 24.67 | 25.15 | +3.46% | 8.71 | 14.84% |
| 2025-11-12 | 25.00 | 25.20 | 24.04 | 24.31 | -3.03% | 6.70 | 11.69% |
| 2025-11-11 | 25.67 | 25.98 | 24.88 | 25.07 | +0.12% | 10.04 | 16.89% |
| 2025-11-10 | 24.43 | 25.13 | 24.30 | 25.04 | +4.33% | 8.92 | 15.45% |
| 2025-11-07 | 24.04 | 24.41 | 23.94 | 24.00 | -0.37% | 3.74 | 6.63% |
| 2025-11-06 | 23.90 | 24.13 | 23.71 | 24.09 | +0.17% | 3.54 | 6.32% |
| 2025-11-05 | 23.18 | 24.37 | 23.14 | 24.05 | +1.82% | 5.06 | 9.06% |
| 2025-11-04 | 23.92 | 24.06 | 23.45 | 23.62 | -3.39% | 4.61 | 8.31% |
| 2025-11-03 | 24.00 | 24.50 | 23.30 | 24.45 | -0.41% | 6.50 | 11.68% |
| 2025-10-31 | 25.18 | 25.46 | 24.51 | 24.55 | -0.93% | 7.67 | 13.16% |
| 2025-10-30 | 24.65 | 25.20 | 24.30 | 24.78 | -2.98% | 9.61 | 16.70% |
| 2025-10-29 | 24.81 | 25.54 | 24.60 | 25.54 | +3.91% | 10.33 | 17.64% |
| 2025-10-28 | 24.79 | 24.95 | 24.39 | 24.58 | -2.69% | 7.20 | 12.50% |
| 2025-10-27 | 24.35 | 25.33 | 24.35 | 25.26 | +1.90% | 8.18 | 14.03% |
| 2025-10-24 | 24.90 | 25.00 | 24.35 | 24.79 | -0.92% | 8.70 | 15.12% |
| 2025-10-23 | 24.34 | 25.35 | 23.87 | 25.02 | +0.60% | 8.34 | 14.58% |