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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.30 | 19.88 | 18.76 | 19.70 | +4.29% | 2.31 | 9.50% |
| 2025-12-16 | 18.86 | 19.39 | 18.70 | 18.89 | -0.42% | 0.83 | 3.52% |
| 2025-12-15 | 18.65 | 19.25 | 18.57 | 18.97 | +1.72% | 0.97 | 4.08% |
| 2025-12-12 | 18.60 | 18.85 | 18.50 | 18.65 | -0.11% | 0.55 | 2.36% |
| 2025-12-11 | 19.00 | 19.12 | 18.57 | 18.67 | -2.40% | 0.71 | 3.05% |
| 2025-12-10 | 19.02 | 19.38 | 18.90 | 19.13 | +0.95% | 0.73 | 3.04% |
| 2025-12-09 | 19.14 | 19.27 | 18.87 | 18.95 | -1.86% | 0.55 | 2.33% |
| 2025-12-08 | 18.99 | 19.36 | 18.86 | 19.31 | +1.85% | 0.73 | 3.06% |
| 2025-12-05 | 18.72 | 18.99 | 18.55 | 18.96 | +1.28% | 0.55 | 2.35% |
| 2025-12-04 | 19.15 | 19.28 | 18.71 | 18.72 | -2.65% | 0.79 | 3.37% |
| 2025-12-03 | 19.48 | 19.81 | 19.13 | 19.23 | -1.79% | 0.70 | 2.90% |
| 2025-12-02 | 19.83 | 19.89 | 19.54 | 19.58 | -1.36% | 0.57 | 2.33% |
| 2025-12-01 | 19.69 | 20.05 | 19.69 | 19.85 | -0.10% | 0.87 | 3.53% |
| 2025-11-28 | 19.67 | 19.97 | 19.55 | 19.87 | +0.40% | 0.71 | 2.88% |
| 2025-11-27 | 19.66 | 20.05 | 19.66 | 19.79 | +1.44% | 1.13 | 4.56% |
| 2025-11-26 | 19.65 | 19.89 | 19.43 | 19.51 | -1.01% | 0.73 | 2.98% |
| 2025-11-25 | 19.52 | 19.87 | 19.28 | 19.71 | +1.08% | 0.86 | 3.51% |
| 2025-11-24 | 19.45 | 20.02 | 19.16 | 19.50 | +0.41% | 1.00 | 4.08% |
| 2025-11-21 | 19.73 | 20.39 | 19.42 | 19.42 | -2.36% | 1.34 | 5.41% |
| 2025-11-20 | 20.47 | 20.50 | 19.71 | 19.89 | -3.07% | 1.07 | 4.27% |