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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.01 | 18.45 | 18.01 | 18.27 | +1.27% | 1.00 | 4.37% |
| 2025-06-23 | 17.71 | 18.06 | 17.56 | 18.04 | +1.35% | 0.81 | 3.60% |
| 2025-06-20 | 18.50 | 18.64 | 17.78 | 17.80 | -3.63% | 1.36 | 6.02% |
| 2025-06-19 | 19.00 | 19.11 | 18.45 | 18.47 | -3.60% | 1.47 | 6.31% |
| 2025-06-18 | 19.64 | 19.95 | 19.00 | 19.16 | -3.48% | 1.88 | 7.82% |
| 2025-06-17 | 19.90 | 20.52 | 19.72 | 19.85 | -0.70% | 1.79 | 7.13% |
| 2025-06-16 | 20.05 | 20.12 | 19.31 | 19.99 | -0.35% | 1.77 | 7.16% |
| 2025-06-13 | 20.00 | 20.66 | 19.49 | 20.06 | -0.30% | 2.92 | 11.68% |
| 2025-06-12 | 20.39 | 20.65 | 19.96 | 20.12 | -2.94% | 2.87 | 11.42% |
| 2025-06-11 | 19.81 | 21.01 | 19.58 | 20.73 | +4.07% | 4.55 | 17.84% |
| 2025-06-10 | 19.80 | 20.37 | 19.00 | 19.92 | +2.00% | 3.63 | 14.76% |
| 2025-06-09 | 18.75 | 19.85 | 18.56 | 19.53 | +4.49% | 2.97 | 12.27% |
| 2025-06-06 | 18.85 | 19.10 | 18.66 | 18.69 | -1.22% | 1.58 | 6.72% |
| 2025-06-05 | 19.70 | 19.89 | 18.84 | 18.92 | -5.16% | 2.78 | 11.62% |
| 2025-06-04 | 19.18 | 19.99 | 18.78 | 19.95 | +4.45% | 3.01 | 12.39% |
| 2025-06-03 | 18.80 | 19.70 | 18.25 | 19.10 | -3.54% | 3.38 | 14.36% |
| 2025-05-30 | 18.72 | 20.50 | 18.61 | 19.80 | +6.05% | 4.35 | 17.50% |
| 2025-05-29 | 18.59 | 18.82 | 18.50 | 18.67 | +0.43% | 1.10 | 4.71% |
| 2025-05-28 | 19.04 | 19.20 | 18.55 | 18.59 | -3.08% | 1.57 | 6.71% |
| 2025-05-27 | 18.85 | 19.54 | 18.77 | 19.18 | +1.64% | 1.87 | 7.80% |