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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.95 | 19.05 | 18.47 | 18.87 | +0.47% | 1.95 | 8.24% |
| 2025-05-23 | 19.22 | 19.43 | 18.75 | 18.78 | -2.97% | 1.93 | 8.04% |
| 2025-05-22 | 19.85 | 20.26 | 19.30 | 19.35 | -3.83% | 2.38 | 9.61% |
| 2025-05-21 | 20.68 | 20.76 | 20.10 | 20.13 | -5.53% | 3.95 | 15.44% |
| 2025-05-20 | 19.76 | 21.88 | 19.40 | 21.30 | +7.81% | 5.76 | 22.76% |
| 2025-05-19 | 19.02 | 20.06 | 19.00 | 19.76 | +7.31% | 5.44 | 22.04% |
| 2025-05-16 | 18.91 | 18.92 | 17.89 | 18.41 | -3.92% | 2.95 | 12.76% |
| 2025-05-15 | 18.54 | 19.39 | 18.46 | 19.17 | +2.92% | 3.66 | 15.25% |
| 2025-05-14 | 18.50 | 18.74 | 18.35 | 18.62 | +1.02% | 1.39 | 5.93% |
| 2025-05-13 | 18.82 | 18.87 | 18.31 | 18.43 | -1.74% | 1.62 | 6.94% |
| 2025-05-12 | 18.45 | 18.93 | 18.45 | 18.76 | -0.78% | 1.86 | 7.90% |
| 2025-05-09 | 19.06 | 19.31 | 18.63 | 18.91 | -1.75% | 1.83 | 7.66% |
| 2025-05-08 | 18.80 | 19.26 | 18.59 | 19.25 | +1.09% | 2.09 | 8.73% |
| 2025-05-07 | 19.26 | 19.43 | 18.77 | 19.04 | -0.26% | 2.65 | 11.03% |
| 2025-05-06 | 18.79 | 19.23 | 18.79 | 19.09 | +2.83% | 2.15 | 8.94% |