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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.86 | 20.50 | 19.67 | 20.24 | +1.20% | 2.58 | 10.34% |
| 2025-07-21 | 19.03 | 20.22 | 18.97 | 20.00 | +5.10% | 3.00 | 12.22% |
| 2025-07-18 | 19.25 | 19.46 | 19.00 | 19.03 | -1.04% | 1.48 | 6.20% |
| 2025-07-17 | 19.19 | 19.33 | 18.97 | 19.23 | -0.10% | 1.23 | 5.15% |
| 2025-07-16 | 19.21 | 19.33 | 19.06 | 19.25 | +0.16% | 1.12 | 4.68% |
| 2025-07-15 | 19.67 | 19.67 | 19.11 | 19.22 | -2.78% | 1.80 | 7.50% |
| 2025-07-14 | 20.00 | 20.07 | 19.54 | 19.77 | -1.98% | 2.05 | 8.32% |
| 2025-07-11 | 19.80 | 21.33 | 19.56 | 20.17 | +0.25% | 3.54 | 14.09% |
| 2025-07-10 | 20.34 | 21.04 | 19.82 | 20.12 | +1.93% | 3.98 | 15.62% |
| 2025-07-09 | 19.58 | 20.26 | 19.45 | 19.74 | +2.60% | 3.80 | 15.35% |
| 2025-07-08 | 19.25 | 19.35 | 18.99 | 19.24 | -0.31% | 1.62 | 6.79% |
| 2025-07-07 | 19.40 | 19.42 | 18.78 | 19.30 | -0.05% | 1.57 | 6.56% |
| 2025-07-04 | 19.44 | 19.80 | 19.09 | 19.31 | +0.26% | 2.05 | 8.48% |
| 2025-07-03 | 19.26 | 19.53 | 19.01 | 19.26 | -1.03% | 1.99 | 8.32% |
| 2025-07-02 | 18.75 | 19.80 | 18.56 | 19.46 | +4.12% | 3.12 | 12.95% |
| 2025-07-01 | 18.46 | 18.90 | 18.37 | 18.69 | +1.03% | 1.21 | 5.18% |
| 2025-06-30 | 18.49 | 18.55 | 18.30 | 18.50 | +0.43% | 0.79 | 3.42% |
| 2025-06-27 | 18.10 | 18.50 | 18.09 | 18.42 | +1.38% | 1.04 | 4.52% |
| 2025-06-26 | 18.33 | 18.41 | 18.08 | 18.17 | -0.98% | 0.96 | 4.24% |
| 2025-06-25 | 18.28 | 18.46 | 18.05 | 18.35 | +0.44% | 1.14 | 4.99% |