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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.65 | 20.95 | 19.85 | 20.52 | -1.11% | 1.45 | 5.75% |
| 2025-11-18 | 21.26 | 21.38 | 20.60 | 20.75 | -2.99% | 1.22 | 4.68% |
| 2025-11-17 | 21.88 | 22.20 | 21.18 | 21.39 | -0.74% | 1.38 | 5.12% |
| 2025-11-14 | 21.60 | 22.18 | 21.55 | 21.55 | -0.69% | 1.57 | 5.76% |
| 2025-11-13 | 21.71 | 21.85 | 21.32 | 21.70 | -0.32% | 1.48 | 5.48% |
| 2025-11-12 | 21.80 | 22.48 | 21.42 | 21.77 | -0.73% | 2.27 | 8.30% |
| 2025-11-11 | 21.55 | 22.22 | 21.27 | 21.93 | +0.78% | 2.22 | 8.17% |
| 2025-11-10 | 21.32 | 21.88 | 21.08 | 21.76 | +1.68% | 1.82 | 6.76% |
| 2025-11-07 | 21.54 | 21.91 | 21.36 | 21.40 | -0.65% | 1.45 | 5.38% |
| 2025-11-06 | 21.25 | 21.78 | 20.95 | 21.54 | +1.70% | 1.70 | 6.35% |
| 2025-11-05 | 20.76 | 21.65 | 20.76 | 21.18 | +0.86% | 1.22 | 4.59% |
| 2025-11-04 | 21.27 | 21.36 | 20.84 | 21.00 | -1.18% | 0.80 | 3.06% |
| 2025-11-03 | 20.98 | 21.45 | 20.90 | 21.25 | +1.24% | 1.27 | 4.80% |
| 2025-10-31 | 20.65 | 21.37 | 20.60 | 20.99 | +1.65% | 1.24 | 4.71% |
| 2025-10-30 | 21.38 | 21.38 | 20.60 | 20.65 | -3.01% | 1.48 | 5.70% |
| 2025-10-29 | 21.30 | 21.75 | 20.91 | 21.29 | -0.61% | 1.71 | 6.46% |
| 2025-10-28 | 21.86 | 22.06 | 21.35 | 21.42 | -2.86% | 1.73 | 6.42% |
| 2025-10-27 | 21.00 | 22.49 | 20.97 | 22.05 | +4.01% | 2.97 | 10.83% |
| 2025-10-24 | 21.50 | 21.70 | 20.90 | 21.20 | -3.02% | 2.33 | 8.82% |
| 2025-10-23 | 22.16 | 22.29 | 21.35 | 21.86 | +2.82% | 2.30 | 8.44% |