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 |
|---|
| 2025-09-15 | 27.00 | 26.36 | -1.44 | -5.18% | 26.21 | 27.40 | 673944 | 179716.86 | 28.84% | 44.00 |
| 2025-09-12 | 26.80 | 27.80 | 0.98 | 3.65% | 25.52 | 29.78 | 1051304 | 289641.56 | 44.99% | 66.00 |
| 2025-09-11 | 27.68 | 26.82 | -0.59 | -2.15% | 26.32 | 28.58 | 830965 | 223743.31 | 35.56% | 22.00 |
| 2025-09-10 | 24.84 | 27.41 | 0.06 | 0.22% | 24.80 | 28.58 | 1191629 | 320945.34 | 51.00% | 33.00 |
| 2025-09-09 | 23.54 | 27.35 | 4.56 | 20.01% | 23.54 | 27.35 | 1318636 | 341228.94 | 56.43% | 20.00 |
| 2025-09-08 | 23.34 | 22.79 | -0.48 | -2.06% | 22.39 | 23.68 | 582686 | 134180.02 | 24.94% | 9.00 |
| 2025-09-05 | 21.90 | 23.27 | 0.79 | 3.51% | 21.49 | 23.51 | 737599 | 167267.30 | 31.57% | 10.00 |
| 2025-09-04 | 22.50 | 22.48 | 0.43 | 1.95% | 21.34 | 22.76 | 714055 | 157916.70 | 30.56% | 135.00 |
| 2025-09-03 | 23.88 | 22.05 | -0.79 | -3.46% | 21.83 | 23.95 | 793822 | 181203.72 | 33.97% | 144.00 |
| 2025-09-02 | 22.44 | 22.84 | 0.46 | 2.06% | 21.92 | 24.46 | 1065107 | 245143.27 | 45.58% | 21.00 |
| 2025-09-01 | 20.50 | 22.38 | 2.65 | 13.43% | 20.11 | 23.50 | 970263 | 210491.61 | 41.52% | 1.00 |
| 2025-08-29 | 19.59 | 19.73 | 0.25 | 1.28% | 19.49 | 19.94 | 385452 | 75999.16 | 16.50% | 0.00 |
| 2025-08-28 | 19.29 | 19.48 | 0.34 | 1.78% | 18.71 | 19.68 | 275020 | 52923.39 | 11.77% | 25.00 |
| 2025-08-27 | 19.85 | 19.14 | -0.71 | -3.58% | 19.11 | 19.91 | 367157 | 71904.44 | 15.71% | 6.00 |
| 2025-08-26 | 19.80 | 19.85 | 0.30 | 1.53% | 19.68 | 20.10 | 426003 | 84687.05 | 18.23% | 11.00 |
| 2025-08-25 | 19.37 | 19.55 | 0.46 | 2.41% | 19.27 | 19.59 | 379300 | 73830.24 | 16.23% | 0.00 |
| 2025-08-22 | 18.99 | 19.09 | 0.11 | 0.58% | 18.84 | 19.09 | 166382 | 31524.76 | 7.12% | 32.00 |
| 2025-08-21 | 19.19 | 18.98 | -0.16 | -0.84% | 18.93 | 19.44 | 241566 | 46350.26 | 10.34% | 0.00 |
| 2025-08-20 | 18.85 | 19.14 | 0.19 | 1.00% | 18.75 | 19.17 | 208433 | 39725.22 | 8.92% | 26.00 |
| 2025-08-19 | 18.93 | 18.95 | -0.12 | -0.63% | 18.82 | 19.05 | 163082 | 30877.09 | 6.98% | 0.00 |
| 2025-08-18 | 18.88 | 19.07 | 0.13 | 0.69% | 18.74 | 19.19 | 191204 | 36265.60 | 8.18% | 6.00 |
| 2025-08-15 | 18.69 | 18.94 | 0.09 | 0.48% | 18.45 | 18.95 | 167510 | 31421.76 | 7.17% | 0.00 |
| 2025-08-14 | 19.30 | 18.85 | -0.44 | -2.28% | 18.85 | 19.30 | 204595 | 38949.41 | 8.76% | 0.00 |
| 2025-08-13 | 19.05 | 19.29 | 0.24 | 1.26% | 18.96 | 19.30 | 189920 | 36332.61 | 8.13% | 0.00 |
| 2025-08-12 | 19.05 | 19.05 | -0.19 | -0.99% | 19.02 | 19.14 | 137751 | 26242.16 | 5.90% | 24.00 |
| 2025-08-11 | 18.90 | 19.24 | -0.28 | -1.43% | 18.78 | 19.24 | 257523 | 48850.34 | 11.02% | 26.00 |
| 2025-08-08 | 19.95 | 19.52 | -0.18 | -0.91% | 19.49 | 20.00 | 268957 | 52986.93 | 11.51% | 5.00 |
| 2025-08-07 | 19.30 | 19.70 | 0.41 | 2.13% | 19.22 | 19.71 | 269464 | 52586.33 | 11.53% | 17.00 |
| 2025-08-06 | 19.36 | 19.29 | -0.11 | -0.57% | 19.25 | 19.49 | 183759 | 35514.69 | 7.86% | 0.00 |
| 2025-08-05 | 19.42 | 19.40 | -0.30 | -1.52% | 19.33 | 19.76 | 214066 | 41648.96 | 9.16% | 11.00 |
| 2025-08-04 | 19.58 | 19.70 | 0.72 | 3.79% | 19.50 | 19.86 | 317236 | 62437.53 | 13.58% | 6.00 |
| 2025-08-01 | 18.84 | 18.98 | -0.02 | -0.11% | 18.80 | 19.05 | 107700 | 20387.61 | 4.61% | 0.00 |
| 2025-07-31 | 19.10 | 19.00 | -0.40 | -2.06% | 18.88 | 19.11 | 192084 | 36429.07 | 8.22% | 2.00 |
| 2025-07-30 | 19.67 | 19.40 | -0.12 | -0.61% | 19.23 | 19.67 | 182010 | 35478.62 | 7.79% | 6.00 |
| 2025-07-29 | 19.42 | 19.52 | -0.08 | -0.41% | 19.34 | 19.65 | 155797 | 30378.18 | 6.67% | 13.00 |
| 2025-07-28 | 19.72 | 19.60 | -0.24 | -1.21% | 19.39 | 19.77 | 250854 | 48917.41 | 10.74% | 0.00 |
| 2025-07-25 | 19.82 | 19.84 | -0.16 | -0.80% | 19.77 | 20.02 | 189509 | 37625.48 | 8.11% | 0.00 |
| 2025-07-24 | 19.91 | 20.00 | -0.29 | -1.43% | 19.78 | 20.02 | 297252 | 59218.61 | 12.72% | 0.00 |
| 2025-07-23 | 20.92 | 20.29 | -0.38 | -1.84% | 20.18 | 21.04 | 313421 | 64305.70 | 13.41% | 0.00 |
| 2025-07-22 | 21.00 | 20.67 | -0.02 | -0.10% | 20.67 | 21.20 | 520006 | 108802.41 | 22.26% | 40.00 |
| 2025-07-21 | 20.08 | 20.69 | 0.73 | 3.66% | 20.05 | 20.73 | 439839 | 90030.20 | 18.82% | 6.00 |
| 2025-07-18 | 20.02 | 19.96 | -0.15 | -0.75% | 19.87 | 20.14 | 185224 | 37007.87 | 7.93% | 12.00 |
| 2025-07-17 | 20.17 | 20.11 | -0.20 | -0.98% | 20.00 | 20.23 | 210042 | 42168.30 | 8.99% | 0.00 |
| 2025-07-16 | 20.22 | 20.31 | -0.32 | -1.55% | 19.99 | 20.42 | 246503 | 49688.89 | 10.55% | 0.00 |
| 2025-07-15 | 20.19 | 20.63 | 0.02 | 0.10% | 19.84 | 20.84 | 381366 | 77344.29 | 16.32% | 0.00 |
| 2025-07-14 | 20.45 | 20.61 | 0.51 | 2.54% | 20.32 | 20.97 | 395232 | 81377.12 | 16.92% | 8.00 |
| 2025-07-11 | 19.95 | 20.10 | 0.23 | 1.16% | 19.62 | 20.15 | 278973 | 55710.80 | 11.94% | 7.00 |
| 2025-07-10 | 19.82 | 19.87 | 0.21 | 1.07% | 19.66 | 20.07 | 212541 | 42191.60 | 9.10% | 2.00 |
| 2025-07-09 | 19.81 | 19.66 | -0.43 | -2.14% | 19.52 | 19.98 | 238841 | 47212.80 | 10.22% | 0.00 |
| 2025-07-08 | 19.97 | 20.09 | 0.31 | 1.57% | 19.93 | 20.27 | 222114 | 44629.96 | 9.51% | 28.00 |
| 2025-07-07 | 19.61 | 19.78 | -0.27 | -1.35% | 19.52 | 20.02 | 185429 | 36659.32 | 7.94% | 0.00 |
| 2025-07-04 | 19.98 | 20.05 | -0.38 | -1.86% | 19.61 | 20.24 | 245891 | 48897.19 | 10.52% | 37.00 |
| 2025-07-03 | 20.22 | 20.43 | 0.26 | 1.29% | 19.92 | 20.49 | 237804 | 48195.28 | 10.18% | 11.00 |
| 2025-07-02 | 20.73 | 20.17 | -1.01 | -4.77% | 20.15 | 20.82 | 348518 | 71493.89 | 14.92% | 64.00 |
| 2025-07-01 | 20.51 | 21.18 | 1.08 | 5.37% | 20.21 | 21.28 | 551080 | 114059.49 | 23.59% | 10.00 |
| 2025-06-30 | 19.40 | 20.10 | 0.44 | 2.24% | 19.40 | 20.15 | 284826 | 56549.09 | 12.19% | 0.00 |
| 2025-06-27 | 19.70 | 19.66 | -0.39 | -1.95% | 19.28 | 20.03 | 307287 | 60553.59 | 13.15% | 41.00 |
| 2025-06-26 | 19.91 | 20.05 | 0.03 | 0.15% | 19.71 | 20.18 | 339556 | 67796.05 | 14.53% | 0.00 |
| 2025-06-25 | 19.62 | 20.02 | 0.41 | 2.09% | 19.62 | 20.13 | 352440 | 70303.93 | 15.08% | 10.00 |
| 2025-06-24 | 19.50 | 19.61 | -0.75 | -3.68% | 19.45 | 20.04 | 421696 | 82853.01 | 18.05% | 7.00 |
| 2025-06-23 | 19.69 | 20.36 | 0.72 | 3.67% | 19.50 | 20.56 | 405882 | 81842.62 | 17.37% | 2.00 |
| 2025-06-20 | 20.20 | 19.64 | -0.98 | -4.75% | 19.48 | 20.35 | 362667 | 71368.59 | 15.52% | 19.00 |
| 2025-06-19 | 20.75 | 20.62 | -0.73 | -3.42% | 20.41 | 21.20 | 416835 | 86741.84 | 17.84% | 2.00 |
| 2025-06-18 | 21.08 | 21.35 | 0.12 | 0.57% | 20.87 | 22.06 | 545203 | 116413.93 | 23.33% | 82.00 |
| 2025-06-17 | 21.53 | 21.23 | -0.75 | -3.41% | 21.14 | 21.83 | 486188 | 104174.96 | 20.81% | 65.00 |
| 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 |
深证大盘股票行情在线 K线走势图
