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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.97 | 20.40 | 19.77 | 19.90 | -0.75% | 1.44 | 5.76% |
| 2026-01-15 | 19.50 | 20.37 | 19.50 | 20.05 | +2.35% | 2.19 | 8.77% |
| 2026-01-14 | 19.35 | 19.72 | 19.15 | 19.59 | +0.98% | 1.23 | 5.05% |
| 2026-01-13 | 19.86 | 19.88 | 19.35 | 19.40 | -2.51% | 1.14 | 4.65% |
| 2026-01-12 | 19.56 | 19.95 | 19.36 | 19.90 | +1.69% | 1.58 | 6.44% |
| 2026-01-09 | 19.41 | 19.65 | 19.39 | 19.57 | +0.46% | 0.91 | 3.74% |
| 2026-01-08 | 19.38 | 19.68 | 19.30 | 19.48 | +0.83% | 0.99 | 4.09% |
| 2026-01-07 | 19.21 | 19.42 | 19.12 | 19.32 | +0.57% | 0.94 | 3.91% |
| 2026-01-06 | 19.09 | 19.24 | 19.04 | 19.21 | +0.79% | 0.71 | 2.97% |
| 2026-01-05 | 18.82 | 19.09 | 18.77 | 19.06 | +1.22% | 0.67 | 2.83% |
| 2025-12-31 | 19.38 | 19.38 | 18.75 | 18.83 | -2.54% | 0.98 | 4.16% |
| 2025-12-30 | 19.11 | 19.65 | 19.04 | 19.32 | +0.94% | 1.00 | 4.13% |
| 2025-12-29 | 19.07 | 19.49 | 19.03 | 19.14 | -0.26% | 0.66 | 2.75% |
| 2025-12-26 | 19.30 | 19.50 | 19.11 | 19.19 | -1.64% | 0.83 | 3.46% |
| 2025-12-25 | 19.25 | 19.67 | 19.09 | 19.51 | +1.99% | 0.98 | 4.06% |
| 2025-12-24 | 19.24 | 19.47 | 18.95 | 19.13 | -0.57% | 0.76 | 3.19% |
| 2025-12-23 | 19.81 | 20.06 | 19.23 | 19.24 | -3.56% | 1.29 | 5.29% |
| 2025-12-22 | 19.29 | 20.15 | 19.26 | 19.95 | +2.47% | 1.49 | 6.04% |
| 2025-12-19 | 19.22 | 19.68 | 18.88 | 19.47 | +1.25% | 1.20 | 4.99% |
| 2025-12-18 | 19.38 | 19.80 | 19.19 | 19.23 | -2.39% | 1.32 | 5.46% |