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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.20 | 20.35 | 19.92 | 19.97 | -0.84% | 0.98 | 3.92% |
| 2026-02-12 | 20.44 | 20.58 | 20.10 | 20.14 | -1.27% | 1.29 | 5.11% |
| 2026-02-11 | 20.80 | 20.87 | 20.28 | 20.40 | -3.32% | 2.09 | 8.17% |
| 2026-02-10 | 21.61 | 21.70 | 21.09 | 21.10 | -2.99% | 2.09 | 7.86% |
| 2026-02-09 | 21.67 | 22.05 | 21.66 | 21.75 | +1.30% | 2.08 | 7.65% |
| 2026-02-06 | 21.69 | 22.23 | 21.12 | 21.47 | -2.54% | 2.89 | 10.74% |
| 2026-02-05 | 22.10 | 23.36 | 22.01 | 22.03 | -0.90% | 3.63 | 12.88% |
| 2026-02-04 | 23.23 | 23.23 | 22.06 | 22.23 | -4.92% | 3.74 | 13.41% |
| 2026-02-03 | 22.71 | 23.42 | 22.68 | 23.38 | -0.72% | 4.53 | 15.77% |
| 2026-02-02 | 21.98 | 24.50 | 21.82 | 23.55 | +2.93% | 5.55 | 19.28% |
| 2026-01-30 | 21.91 | 25.28 | 21.80 | 22.88 | +3.91% | 7.46 | 25.45% |
| 2026-01-29 | 21.58 | 22.46 | 21.21 | 22.02 | +1.80% | 4.41 | 16.19% |
| 2026-01-28 | 19.56 | 22.83 | 19.02 | 21.63 | +10.41% | 4.68 | 18.01% |
| 2026-01-27 | 20.45 | 20.45 | 19.11 | 19.59 | -6.27% | 2.46 | 10.04% |
| 2026-01-26 | 20.09 | 20.99 | 19.81 | 20.90 | +4.03% | 2.77 | 10.87% |
| 2026-01-23 | 20.15 | 20.23 | 19.94 | 20.09 | -0.30% | 1.16 | 4.64% |
| 2026-01-22 | 20.23 | 20.29 | 19.91 | 20.15 | -0.64% | 1.29 | 5.18% |
| 2026-01-21 | 20.61 | 20.82 | 20.12 | 20.28 | -1.65% | 1.52 | 6.01% |
| 2026-01-20 | 20.36 | 20.97 | 20.15 | 20.62 | +0.98% | 2.10 | 8.15% |
| 2026-01-19 | 19.79 | 20.56 | 19.74 | 20.42 | +2.61% | 1.89 | 7.46% |