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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.00 | 18.33 | 17.28 | 17.40 | -5.69% | 1.03 | 4.67% |
| 2026-03-20 | 19.06 | 19.24 | 18.44 | 18.45 | -3.00% | 0.89 | 3.79% |
| 2026-03-19 | 19.46 | 19.62 | 18.90 | 19.02 | -3.26% | 1.18 | 4.91% |
| 2026-03-18 | 19.73 | 19.84 | 19.39 | 19.66 | -0.46% | 1.10 | 4.51% |
| 2026-03-17 | 20.70 | 20.99 | 19.72 | 19.75 | -4.64% | 1.79 | 7.10% |
| 2026-03-16 | 20.33 | 21.38 | 20.27 | 20.71 | +1.87% | 2.05 | 7.89% |
| 2026-03-13 | 20.85 | 21.24 | 20.27 | 20.33 | -2.45% | 1.87 | 7.25% |
| 2026-03-12 | 21.15 | 21.48 | 20.70 | 20.84 | -1.00% | 1.79 | 6.82% |
| 2026-03-11 | 21.36 | 21.37 | 20.85 | 21.05 | -1.50% | 2.08 | 7.91% |
| 2026-03-10 | 20.81 | 21.60 | 20.77 | 21.37 | +0.52% | 2.38 | 8.95% |
| 2026-03-09 | 21.51 | 21.99 | 20.88 | 21.26 | -1.12% | 3.53 | 13.18% |
| 2026-03-06 | 20.48 | 21.58 | 19.58 | 21.50 | +4.93% | 4.04 | 15.51% |
| 2026-03-05 | 21.00 | 21.11 | 20.20 | 20.49 | -4.16% | 3.05 | 11.90% |
| 2026-03-04 | 20.72 | 21.52 | 20.00 | 21.38 | +2.74% | 4.34 | 16.59% |
| 2026-03-03 | 19.52 | 21.34 | 19.52 | 20.81 | +6.34% | 4.15 | 16.21% |
| 2026-03-02 | 19.88 | 20.26 | 19.44 | 19.57 | -3.41% | 1.57 | 6.36% |
| 2026-02-27 | 20.00 | 20.28 | 19.80 | 20.26 | -1.41% | 1.49 | 5.96% |
| 2026-02-26 | 20.65 | 20.89 | 20.22 | 20.55 | -0.77% | 1.60 | 6.29% |
| 2026-02-25 | 20.40 | 20.92 | 20.35 | 20.71 | +1.87% | 1.65 | 6.43% |
| 2026-02-24 | 20.19 | 20.47 | 19.99 | 20.33 | +1.80% | 1.26 | 4.97% |