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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.86 | 18.26 | 17.77 | 18.06 | +1.12% | 1.15 | 5.11% |
| 2026-04-20 | 17.90 | 17.99 | 17.60 | 17.86 | +0.11% | 0.96 | 4.34% |
| 2026-04-17 | 18.19 | 18.42 | 17.77 | 17.84 | -3.93% | 1.61 | 7.19% |
| 2026-04-16 | 18.98 | 19.01 | 17.98 | 18.57 | -6.21% | 2.68 | 11.66% |
| 2026-04-15 | 18.76 | 19.88 | 18.73 | 19.80 | +3.72% | 2.51 | 10.37% |
| 2026-04-14 | 18.49 | 19.49 | 18.27 | 19.09 | +1.87% | 2.05 | 8.66% |
| 2026-04-13 | 18.23 | 18.95 | 18.00 | 18.74 | +2.80% | 1.65 | 7.09% |
| 2026-04-10 | 18.20 | 18.35 | 18.05 | 18.23 | +0.72% | 0.78 | 3.45% |
| 2026-04-09 | 18.10 | 18.44 | 17.94 | 18.10 | -0.93% | 0.85 | 3.73% |
| 2026-04-08 | 17.87 | 18.27 | 17.71 | 18.27 | +2.24% | 1.14 | 5.06% |
| 2026-04-07 | 17.31 | 18.65 | 17.02 | 17.87 | +2.41% | 1.51 | 6.79% |
| 2026-04-03 | 18.46 | 18.50 | 17.40 | 17.45 | -6.13% | 1.35 | 6.08% |
| 2026-04-02 | 17.77 | 18.66 | 17.66 | 18.59 | +4.56% | 1.78 | 7.77% |
| 2026-04-01 | 17.71 | 17.80 | 17.51 | 17.78 | +1.66% | 0.44 | 1.98% |
| 2026-03-31 | 17.90 | 18.06 | 17.44 | 17.49 | -2.29% | 0.62 | 2.83% |
| 2026-03-30 | 17.79 | 18.17 | 17.72 | 17.90 | -0.28% | 0.66 | 2.95% |
| 2026-03-27 | 17.59 | 18.11 | 17.36 | 17.95 | +0.90% | 0.57 | 2.54% |
| 2026-03-26 | 17.92 | 18.15 | 17.48 | 17.79 | -1.39% | 0.70 | 3.17% |
| 2026-03-25 | 17.87 | 18.16 | 17.73 | 18.04 | +0.84% | 0.62 | 2.76% |
| 2026-03-24 | 17.68 | 17.97 | 17.35 | 17.89 | +2.82% | 0.77 | 3.49% |