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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 23.85 | 25.00 | 23.85 | 24.87 | -6.15% | 9.97 | 17.41% |
| 2025-10-21 | 27.03 | 27.25 | 26.03 | 26.50 | +1.03% | 10.18 | 16.40% |
| 2025-10-20 | 26.77 | 27.04 | 26.00 | 26.23 | -8.86% | 14.59 | 23.58% |
| 2025-10-17 | 29.40 | 29.93 | 28.51 | 28.78 | +3.01% | 18.03 | 26.43% |
| 2025-10-16 | 29.05 | 29.66 | 27.60 | 27.94 | -3.82% | 13.17 | 19.62% |
| 2025-10-15 | 29.50 | 30.09 | 28.15 | 29.05 | +2.11% | 13.64 | 20.11% |
| 2025-10-14 | 31.49 | 31.95 | 28.15 | 28.45 | -5.04% | 24.23 | 34.50% |
| 2025-10-13 | 28.20 | 30.74 | 28.08 | 29.96 | +8.63% | 23.76 | 34.60% |
| 2025-10-10 | 28.88 | 29.50 | 27.41 | 27.58 | -8.95% | 16.68 | 25.45% |
| 2025-10-09 | 30.32 | 31.49 | 29.55 | 30.29 | +8.92% | 25.95 | 36.46% |
| 2025-09-30 | 28.05 | 28.80 | 27.75 | 27.81 | +0.51% | 18.46 | 28.01% |
| 2025-09-29 | 26.88 | 27.97 | 25.93 | 27.67 | +6.18% | 16.75 | 26.48% |
| 2025-09-26 | 26.70 | 26.98 | 25.98 | 26.06 | -2.43% | 9.79 | 15.86% |
| 2025-09-25 | 27.01 | 27.30 | 26.58 | 26.71 | -3.99% | 13.17 | 21.00% |
| 2025-09-24 | 27.42 | 28.50 | 27.02 | 27.82 | +0.47% | 18.77 | 28.99% |
| 2025-09-23 | 27.50 | 29.49 | 27.18 | 27.69 | +2.06% | 23.58 | 35.80% |
| 2025-09-22 | 25.68 | 28.00 | 24.97 | 27.13 | +9.35% | 18.67 | 30.59% |
| 2025-09-19 | 24.38 | 25.12 | 24.02 | 24.81 | +0.89% | 9.52 | 16.48% |
| 2025-09-18 | 25.60 | 25.61 | 23.99 | 24.59 | -8.76% | 16.57 | 28.44% |
| 2025-09-17 | 26.90 | 28.10 | 26.66 | 26.95 | -3.20% | 15.40 | 24.35% |