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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.74 | 24.97 | 23.71 | 24.18 | -3.51% | 3.52 | 11.71% |
| 2025-09-15 | 24.63 | 25.48 | 24.33 | 25.06 | +1.75% | 3.64 | 11.62% |
| 2025-09-12 | 24.81 | 25.52 | 24.46 | 24.63 | -2.38% | 3.69 | 11.93% |
| 2025-09-11 | 24.79 | 26.19 | 24.71 | 25.23 | +0.72% | 4.20 | 13.19% |
| 2025-09-10 | 26.19 | 26.19 | 24.80 | 25.05 | -6.18% | 4.88 | 15.40% |
| 2025-09-09 | 26.73 | 27.48 | 25.81 | 26.70 | -0.89% | 5.50 | 16.71% |
| 2025-09-08 | 26.14 | 28.00 | 25.95 | 26.94 | +3.10% | 7.24 | 21.52% |
| 2025-09-05 | 26.01 | 26.19 | 24.80 | 26.13 | -0.65% | 5.36 | 16.78% |
| 2025-09-04 | 24.33 | 27.30 | 24.15 | 26.30 | +8.19% | 8.21 | 25.55% |
| 2025-09-03 | 25.11 | 25.77 | 23.95 | 24.31 | -3.65% | 4.80 | 15.57% |
| 2025-09-02 | 24.47 | 26.60 | 24.43 | 25.23 | +2.10% | 6.51 | 20.37% |
| 2025-09-01 | 24.20 | 25.80 | 23.79 | 24.71 | +1.27% | 5.03 | 16.23% |
| 2025-08-29 | 24.75 | 25.78 | 24.22 | 24.40 | -2.40% | 4.90 | 15.78% |
| 2025-08-28 | 23.77 | 26.57 | 23.24 | 25.00 | +5.22% | 7.22 | 23.46% |
| 2025-08-27 | 24.03 | 24.46 | 23.60 | 23.76 | -4.42% | 4.72 | 15.76% |
| 2025-08-26 | 22.31 | 25.90 | 22.26 | 24.86 | +10.34% | 7.39 | 24.77% |
| 2025-08-25 | 22.01 | 22.64 | 21.75 | 22.53 | +2.36% | 3.15 | 11.35% |
| 2025-08-22 | 22.22 | 22.49 | 21.58 | 22.01 | -1.92% | 3.11 | 11.42% |
| 2025-08-21 | 22.27 | 22.97 | 22.08 | 22.44 | +1.91% | 4.13 | 14.72% |
| 2025-08-20 | 21.92 | 22.35 | 21.84 | 22.02 | -0.14% | 2.42 | 8.82% |