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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.32 | 22.57 | 22.03 | 22.05 | -2.52% | 3.19 | 11.49% |
| 2025-08-18 | 23.20 | 23.30 | 22.33 | 22.62 | -2.63% | 5.30 | 18.74% |
| 2025-08-15 | 22.50 | 23.33 | 22.22 | 23.23 | +5.21% | 4.00 | 14.08% |
| 2025-08-14 | 23.00 | 23.67 | 22.01 | 22.08 | -4.79% | 4.16 | 14.74% |
| 2025-08-13 | 23.58 | 24.00 | 22.50 | 23.19 | -3.38% | 5.86 | 20.29% |
| 2025-08-12 | 23.45 | 26.15 | 23.44 | 24.00 | +4.62% | 6.75 | 22.18% |
| 2025-08-11 | 22.83 | 24.00 | 21.81 | 22.94 | +7.50% | 6.43 | 22.56% |
| 2025-08-08 | 20.58 | 22.40 | 20.49 | 21.34 | +3.79% | 4.50 | 17.04% |
| 2025-08-07 | 20.09 | 20.65 | 20.09 | 20.56 | +1.38% | 2.30 | 8.98% |
| 2025-08-06 | 20.26 | 20.38 | 19.84 | 20.28 | 0.00% | 1.71 | 6.81% |
| 2025-08-05 | 19.84 | 20.50 | 19.75 | 20.28 | +2.27% | 2.18 | 8.65% |
| 2025-08-04 | 19.58 | 19.90 | 19.23 | 19.83 | +1.43% | 1.24 | 5.06% |
| 2025-08-01 | 19.47 | 20.12 | 19.47 | 19.55 | +0.51% | 1.50 | 6.05% |
| 2025-07-31 | 19.72 | 19.97 | 19.36 | 19.45 | -1.67% | 1.26 | 5.13% |
| 2025-07-30 | 19.66 | 20.25 | 19.60 | 19.78 | +0.20% | 1.40 | 5.64% |
| 2025-07-29 | 20.10 | 20.17 | 19.54 | 19.74 | -1.94% | 1.13 | 4.61% |
| 2025-07-28 | 19.98 | 20.38 | 19.88 | 20.13 | +0.50% | 1.27 | 5.07% |
| 2025-07-25 | 19.95 | 20.49 | 19.95 | 20.03 | +0.30% | 1.81 | 7.19% |
| 2025-07-24 | 19.85 | 20.02 | 19.66 | 19.97 | +0.55% | 1.49 | 6.01% |
| 2025-07-23 | 20.47 | 20.62 | 19.83 | 19.86 | -1.88% | 2.07 | 8.23% |