晓鸣股份 sz.300967
16.52
+0.85%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.50 | 16.68 | 16.22 | 16.52 | +0.85% | 0.50 | 2.44% |
| 2026-05-21 | 16.80 | 17.34 | 16.27 | 16.38 | -2.85% | 0.89 | 4.22% |
| 2026-05-20 | 17.05 | 17.11 | 16.68 | 16.86 | -0.82% | 0.54 | 2.58% |
| 2026-05-19 | 16.91 | 17.30 | 16.75 | 17.00 | +1.31% | 0.65 | 3.07% |
| 2026-05-18 | 17.00 | 17.13 | 16.63 | 16.78 | -2.04% | 0.79 | 3.76% |
| 2026-05-15 | 17.33 | 17.55 | 16.96 | 17.13 | -1.32% | 0.94 | 4.36% |
| 2026-05-14 | 17.57 | 17.85 | 17.23 | 17.36 | -1.20% | 1.21 | 5.55% |
| 2026-05-13 | 17.87 | 18.22 | 17.43 | 17.57 | -2.28% | 1.00 | 4.53% |
| 2026-05-12 | 17.62 | 18.29 | 17.42 | 17.98 | +3.10% | 1.80 | 8.01% |
| 2026-05-11 | 17.17 | 17.63 | 17.04 | 17.44 | +2.35% | 1.14 | 5.25% |
| 2026-05-08 | 16.68 | 17.11 | 16.58 | 17.04 | +2.16% | 0.79 | 3.76% |
| 2026-05-07 | 16.84 | 16.93 | 16.57 | 16.68 | -1.01% | 0.55 | 2.66% |
| 2026-05-06 | 16.79 | 16.94 | 16.63 | 16.85 | +1.44% | 0.56 | 2.66% |
| 2026-04-30 | 16.50 | 16.77 | 16.45 | 16.61 | +0.06% | 0.53 | 2.55% |
| 2026-04-29 | 16.50 | 16.97 | 16.42 | 16.60 | +0.18% | 0.75 | 3.61% |
| 2026-04-28 | 16.32 | 16.66 | 16.18 | 16.57 | +1.35% | 0.82 | 4.02% |
| 2026-04-27 | 16.01 | 16.37 | 15.66 | 16.35 | +1.55% | 0.79 | 3.93% |
| 2026-04-24 | 16.56 | 16.66 | 16.01 | 16.10 | -2.72% | 0.90 | 4.45% |
| 2026-04-23 | 17.45 | 17.50 | 16.55 | 16.55 | -6.07% | 1.49 | 7.06% |
| 2026-04-22 | 17.90 | 18.22 | 17.51 | 17.62 | -2.44% | 1.17 | 5.26% |