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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.85 | 21.38 | 20.71 | 21.26 | +1.67% | 1.17 | 4.45% |
| 2025-10-21 | 20.48 | 20.95 | 20.39 | 20.91 | +2.00% | 1.00 | 3.86% |
| 2025-10-20 | 20.39 | 20.65 | 20.30 | 20.50 | +0.64% | 0.86 | 3.39% |
| 2025-10-17 | 20.79 | 20.98 | 20.30 | 20.37 | -4.95% | 1.81 | 7.07% |
| 2025-10-16 | 22.03 | 22.28 | 21.40 | 21.43 | -2.24% | 1.41 | 5.17% |
| 2025-10-15 | 22.47 | 22.47 | 21.62 | 21.92 | -1.75% | 1.45 | 5.33% |
| 2025-10-14 | 22.69 | 22.99 | 22.01 | 22.31 | -2.11% | 2.22 | 7.96% |
| 2025-10-13 | 22.44 | 23.59 | 22.43 | 22.79 | +1.60% | 2.62 | 9.15% |
| 2025-10-10 | 21.88 | 22.73 | 21.78 | 22.43 | +2.28% | 2.07 | 7.41% |
| 2025-10-09 | 21.62 | 21.94 | 21.40 | 21.93 | +1.06% | 1.43 | 5.28% |
| 2025-09-30 | 22.09 | 22.12 | 21.57 | 21.70 | -0.69% | 1.59 | 5.87% |
| 2025-09-29 | 22.84 | 22.85 | 21.79 | 21.85 | -4.67% | 2.07 | 7.55% |
| 2025-09-26 | 23.15 | 23.47 | 22.89 | 22.92 | -0.43% | 1.37 | 4.74% |
| 2025-09-25 | 23.57 | 23.58 | 22.99 | 23.02 | -3.03% | 1.55 | 5.35% |
| 2025-09-24 | 23.48 | 23.88 | 23.02 | 23.74 | +0.98% | 1.69 | 5.79% |
| 2025-09-23 | 24.08 | 24.19 | 22.93 | 23.51 | -2.89% | 2.05 | 6.95% |
| 2025-09-22 | 23.40 | 24.23 | 22.88 | 24.21 | +3.86% | 2.90 | 9.82% |
| 2025-09-19 | 23.02 | 23.45 | 22.96 | 23.31 | +0.78% | 1.46 | 5.03% |
| 2025-09-18 | 23.60 | 23.63 | 22.91 | 23.13 | -1.36% | 2.31 | 7.93% |
| 2025-09-17 | 24.00 | 24.04 | 23.21 | 23.45 | -3.02% | 2.48 | 8.47% |