晓程科技(300139)股票行情
晓程科技(300139)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 22.02 | 21.98 | -1.02 | -4.43% | 21.77 | 22.86 | 707090 | 157383.91 | 30.26% | 7.00 |
| 2025-06-13 | 21.72 | 23.00 | 2.46 | 11.98% | 21.65 | 23.78 | 938268 | 210544.98 | 40.16% | 22.00 |
| 2025-06-12 | 19.99 | 20.54 | 1.10 | 5.66% | 19.70 | 20.77 | 587330 | 118477.79 | 25.14% | 624.00 |
| 2025-06-11 | 19.48 | 19.44 | -0.21 | -1.07% | 19.31 | 19.70 | 274165 | 53376.86 | 11.73% | 6.00 |
| 2025-06-10 | 19.44 | 19.65 | 0.02 | 0.10% | 19.15 | 19.78 | 351885 | 68386.84 | 15.06% | 4.00 |
| 2025-06-09 | 19.08 | 19.63 | -0.22 | -1.11% | 18.90 | 19.66 | 337853 | 65056.33 | 14.46% | 11.00 |
| 2025-06-06 | 19.66 | 19.85 | 0.10 | 0.51% | 19.66 | 20.35 | 410513 | 82165.44 | 17.57% | 14.00 |
| 2025-06-05 | 20.42 | 19.75 | -0.40 | -1.99% | 19.62 | 20.55 | 384227 | 76696.03 | 16.44% | 11.00 |
| 2025-06-04 | 19.96 | 20.15 | 0.39 | 1.97% | 19.49 | 20.60 | 543379 | 108774.05 | 23.26% | 0.00 |
| 2025-06-03 | 19.45 | 19.76 | 1.07 | 5.72% | 19.30 | 20.50 | 633498 | 126487.14 | 27.11% | 1.00 |
| 2025-05-30 | 19.25 | 18.69 | -0.14 | -0.74% | 18.52 | 19.35 | 312247 | 58767.85 | 13.36% | 218.00 |
| 2025-05-29 | 18.21 | 18.83 | -0.49 | -2.54% | 18.21 | 19.02 | 336640 | 62974.92 | 14.41% | 55.00 |
| 2025-05-28 | 19.25 | 19.32 | -0.12 | -0.62% | 19.21 | 19.55 | 312967 | 60565.65 | 13.39% | 1.00 |
| 2025-05-27 | 19.70 | 19.44 | -0.78 | -3.86% | 19.20 | 20.09 | 516012 | 101018.91 | 22.08% | 9.00 |
| 2025-05-26 | 19.84 | 20.22 | 0.43 | 2.17% | 19.60 | 21.10 | 744210 | 152618.20 | 31.85% | 49.00 |
| 2025-05-23 | 19.04 | 19.79 | 0.87 | 4.60% | 18.38 | 20.48 | 744746 | 143111.89 | 31.87% | 44.00 |
| 2025-05-22 | 19.39 | 18.92 | -0.58 | -2.97% | 18.80 | 19.98 | 704681 | 136362.94 | 30.16% | 10.00 |
| 2025-05-21 | 18.00 | 19.50 | 2.04 | 11.68% | 17.83 | 19.80 | 847467 | 158334.50 | 36.27% | 4.00 |
| 2025-05-20 | 17.30 | 17.46 | 0.02 | 0.11% | 17.27 | 17.64 | 214356 | 37441.73 | 9.17% | 39.00 |
| 2025-05-19 | 17.33 | 17.44 | 0.25 | 1.45% | 17.19 | 17.57 | 195060 | 33809.79 | 8.35% | 14.00 |
| 2025-05-16 | 17.55 | 17.19 | -0.13 | -0.75% | 17.19 | 17.59 | 218692 | 38011.22 | 9.36% | 0.00 |
| 2025-05-15 | 17.21 | 17.32 | -0.22 | -1.25% | 17.10 | 17.36 | 202125 | 34841.14 | 8.65% | 23.00 |
| 2025-05-14 | 17.75 | 17.54 | -0.46 | -2.56% | 17.26 | 17.78 | 305331 | 53473.35 | 13.07% | 15.00 |
| 2025-05-13 | 17.86 | 18.00 | 0.17 | 0.95% | 17.51 | 18.05 | 360026 | 64067.99 | 15.41% | 0.00 |
| 2025-05-12 | 17.62 | 17.83 | -0.59 | -3.20% | 17.31 | 17.97 | 353029 | 62436.89 | 15.11% | 791.00 |
| 2025-05-09 | 18.23 | 18.42 | -0.11 | -0.59% | 17.90 | 18.48 | 352593 | 64038.82 | 15.09% | 35.00 |
| 2025-05-08 | 18.66 | 18.53 | -0.62 | -3.24% | 18.40 | 19.16 | 554392 | 103645.87 | 23.73% | 186.00 |
| 2025-05-07 | 18.03 | 19.15 | 0.79 | 4.30% | 18.03 | 19.17 | 667517 | 124188.55 | 28.57% | 94.00 |
| 2025-05-06 | 17.79 | 18.36 | 1.21 | 7.06% | 17.71 | 18.50 | 565280 | 102390.07 | 24.19% | 30.00 |
| 2025-04-30 | 16.95 | 17.15 | -0.03 | -0.17% | 16.95 | 17.44 | 244957 | 42091.79 | 10.48% | 23.00 |
| 2025-04-29 | 17.30 | 17.18 | -0.01 | -0.06% | 17.07 | 17.39 | 262430 | 45119.97 | 11.23% | 604.00 |
| 2025-04-28 | 17.46 | 17.19 | -0.53 | -2.99% | 16.99 | 17.56 | 345804 | 59455.68 | 14.80% | 20.00 |
| 2025-04-25 | 18.60 | 17.72 | -0.87 | -4.68% | 17.55 | 18.80 | 550979 | 99222.73 | 23.58% | 3.00 |
| 2025-04-24 | 19.71 | 18.59 | -0.74 | -3.83% | 18.38 | 20.00 | 659931 | 125927.04 | 28.24% | 2.00 |
| 2025-04-23 | 19.93 | 19.33 | -1.82 | -8.61% | 19.26 | 20.41 | 836040 | 165287.45 | 35.78% | 137.00 |
| 2025-04-22 | 22.16 | 21.15 | -0.05 | -0.24% | 20.88 | 22.44 | 1141437 | 245798.30 | 48.85% | 184.00 |
| 2025-04-21 | 18.40 | 21.20 | 3.53 | 19.98% | 18.28 | 21.20 | 1077684 | 215908.50 | 46.12% | 21.00 |
| 2025-04-18 | 18.87 | 17.67 | -0.87 | -4.69% | 17.63 | 18.99 | 506644 | 91800.50 | 21.68% | 24.00 |
| 2025-04-17 | 20.10 | 18.54 | -0.56 | -2.93% | 18.48 | 20.85 | 793261 | 155741.14 | 33.95% | 29.00 |
| 2025-04-16 | 18.98 | 19.10 | 0.83 | 4.54% | 18.29 | 19.29 | 650900 | 122249.69 | 27.86% | 151.00 |
| 2025-04-15 | 18.74 | 18.27 | -0.31 | -1.67% | 18.17 | 18.89 | 402724 | 73994.21 | 17.24% | 25.00 |
| 2025-04-14 | 18.20 | 18.58 | 0.38 | 2.09% | 17.58 | 19.19 | 694246 | 128550.96 | 29.71% | 61.00 |
| 2025-04-11 | 18.57 | 18.20 | 0.61 | 3.47% | 18.05 | 19.60 | 907219 | 169588.45 | 38.83% | 33.00 |
| 2025-04-10 | 15.84 | 17.59 | 2.10 | 13.56% | 15.80 | 18.15 | 633383 | 106987.06 | 27.11% | 58.00 |
| 2025-04-09 | 14.63 | 15.49 | 0.22 | 1.44% | 13.00 | 15.74 | 427083 | 61739.81 | 18.28% | 48.00 |
| 2025-04-08 | 15.15 | 15.27 | 0.13 | 0.86% | 14.50 | 15.66 | 397655 | 60110.61 | 17.02% | 15.00 |
| 2025-04-07 | 15.09 | 15.14 | -3.05 | -16.77% | 14.61 | 16.69 | 476347 | 74926.18 | 20.39% | 46.00 |
| 2025-04-03 | 17.87 | 18.19 | 0.87 | 5.02% | 17.59 | 18.50 | 594622 | 107368.97 | 25.45% | 49.00 |
| 2025-04-02 | 18.21 | 17.32 | -0.68 | -3.78% | 17.23 | 18.34 | 385833 | 68187.64 | 16.51% | 6.00 |
| 2025-04-01 | 18.37 | 18.00 | -0.25 | -1.37% | 17.90 | 18.86 | 524002 | 96115.98 | 22.43% | 10.00 |
| 2025-03-31 | 17.31 | 18.25 | 0.53 | 2.99% | 17.27 | 18.98 | 636410 | 117066.49 | 27.24% | 6.00 |
| 2025-03-28 | 17.29 | 17.72 | 1.10 | 6.62% | 16.95 | 17.81 | 495865 | 86553.70 | 21.22% | 38.00 |
| 2025-03-27 | 16.76 | 16.62 | -0.14 | -0.84% | 16.40 | 16.93 | 152550 | 25380.00 | 6.53% | 10.00 |
| 2025-03-26 | 16.64 | 16.76 | 0.05 | 0.30% | 16.57 | 17.07 | 160592 | 26993.77 | 6.87% | 1.00 |
| 2025-03-25 | 16.64 | 16.71 | 0.05 | 0.30% | 16.31 | 17.10 | 192474 | 32132.94 | 8.24% | 0.00 |
| 2025-03-24 | 17.00 | 16.66 | -0.54 | -3.14% | 16.24 | 17.02 | 238839 | 39660.59 | 10.22% | 0.00 |
| 2025-03-21 | 17.70 | 17.20 | -0.65 | -3.64% | 17.10 | 18.05 | 292497 | 51238.47 | 12.52% | 255.00 |
| 2025-03-20 | 18.62 | 17.85 | -0.85 | -4.55% | 17.85 | 18.79 | 392952 | 71550.57 | 16.82% | 3.00 |
| 2025-03-19 | 18.19 | 18.70 | 0.33 | 1.80% | 18.07 | 18.98 | 561900 | 104127.42 | 24.05% | 52.00 |
| 2025-03-18 | 17.38 | 18.37 | 0.88 | 5.03% | 17.38 | 18.88 | 582838 | 106569.85 | 24.94% | 26.00 |
| 2025-03-17 | 17.08 | 17.49 | 0.03 | 0.17% | 17.08 | 17.74 | 282408 | 49282.49 | 12.09% | 36.00 |
| 2025-03-14 | 18.15 | 17.46 | 0.29 | 1.69% | 17.38 | 18.59 | 459222 | 81949.29 | 19.65% | 9.00 |
| 2025-03-13 | 17.40 | 17.17 | -0.01 | -0.06% | 16.99 | 17.45 | 295985 | 50921.07 | 12.67% | 0.00 |
| 2025-03-12 | 16.95 | 17.18 | 0.27 | 1.60% | 16.91 | 17.20 | 213048 | 36394.76 | 9.12% | 5.00 |
| 2025-03-11 | 16.47 | 16.91 | 0.01 | 0.06% | 16.40 | 16.99 | 167075 | 27947.63 | 7.15% | 6.00 |
| 2025-03-10 | 16.77 | 16.90 | 0.02 | 0.12% | 16.64 | 17.08 | 173695 | 29216.21 | 7.43% | 22.00 |
| 2025-03-07 | 16.53 | 16.88 | 0.14 | 0.84% | 16.53 | 17.54 | 300888 | 51294.85 | 12.88% | 93.00 |
| 2025-03-06 | 16.53 | 16.74 | 0.07 | 0.42% | 16.48 | 16.77 | 224583 | 37415.15 | 9.61% | 0.00 |
| 2025-03-05 | 16.33 | 16.67 | 0.26 | 1.58% | 16.25 | 16.76 | 220475 | 36519.70 | 9.44% | 13.00 |
| 2025-03-04 | 16.19 | 16.41 | 0.50 | 3.14% | 16.05 | 16.52 | 211579 | 34519.21 | 9.06% | 0.00 |
| 2025-03-03 | 16.01 | 15.91 | 0.10 | 0.63% | 15.83 | 16.23 | 141111 | 22667.49 | 6.04% | 0.00 |
| 2025-02-28 | 16.38 | 15.81 | -0.80 | -4.82% | 15.81 | 16.45 | 201969 | 32587.48 | 8.64% | 14.00 |
| 2025-02-27 | 16.82 | 16.61 | -0.36 | -2.12% | 16.43 | 17.00 | 224121 | 37396.04 | 9.59% | 0.00 |
| 2025-02-26 | 17.00 | 16.97 | -0.33 | -1.91% | 16.81 | 17.22 | 295123 | 50012.48 | 12.63% | 2.00 |
| 2025-02-25 | 17.73 | 17.30 | 0.02 | 0.12% | 17.26 | 18.38 | 368230 | 65251.24 | 15.76% | 6.00 |
| 2025-02-24 | 17.17 | 17.28 | -0.23 | -1.31% | 16.95 | 17.46 | 223437 | 38433.32 | 9.56% | 7.00 |
| 2025-02-21 | 17.69 | 17.51 | -0.44 | -2.45% | 17.30 | 17.75 | 331300 | 57824.17 | 14.18% | 0.00 |
| 2025-02-20 | 17.44 | 17.95 | 0.50 | 2.87% | 17.27 | 17.95 | 333674 | 58798.20 | 14.28% | 13.00 |
| 2025-02-19 | 17.62 | 17.45 | 0.02 | 0.11% | 17.15 | 17.72 | 298447 | 51902.55 | 12.77% | 0.00 |
| 2025-02-18 | 17.10 | 17.43 | 0.18 | 1.04% | 16.87 | 17.58 | 324013 | 55803.72 | 13.87% | 80.00 |
深证大盘股票行情在线 K线走势图
