晓程科技 (300139) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-06	49.11	46.04	1.33	2.97%	44.98	49.38	775444	363812	33.19%
2026-08-05	40.86	44.71	4.75	11.89%	39.67	45.15	638763	272469	27.34%
2026-08-04	39.02	39.96	0.78	1.99%	38.81	40.09	263535	104440	11.28%
2026-08-03	39.01	39.18	-0.33	-0.84%	37.63	39.49	276826	107245	11.85%
2026-07-31	36.87	39.51	3.36	9.29%	36.87	40.34	517745	200944	22.16%
2026-07-30	40.00	36.15	-2.95	-7.54%	36.01	40.98	495901	194148	21.22%
2026-07-29	38.29	39.10	0.28	0.72%	37.60	39.32	294833	113796	12.62%
2026-07-28	37.51	38.82	-0.93	-2.34%	37.35	38.87	271597	104015	11.62%
2026-07-27	39.50	39.75	1.91	5.05%	38.38	39.88	353368	138271	15.12%
2026-07-24	37.75	37.84	-2.41	-5.99%	37.30	39.40	420829	160807	18.01%
2026-07-23	39.32	40.25	0.71	1.80%	38.50	42.58	629792	252508	26.95%
2026-07-22	37.13	39.54	3.10	8.51%	37.13	41.16	613039	242506	26.24%
2026-07-21	34.03	36.44	3.09	9.27%	33.03	36.48	395372	137835	16.92%
2026-07-20	33.41	33.35	-0.03	-0.09%	32.36	34.34	220131	73593	9.42%
2026-07-17	34.85	33.38	-2.15	-6.05%	32.80	35.00	226972	76946	9.71%
2026-07-16	35.03	35.53	-0.20	-0.56%	34.92	37.18	219723	79029	9.40%
2026-07-15	37.72	35.73	-2.04	-5.40%	35.50	37.90	243469	88542	10.42%
2026-07-14	35.00	37.77	2.21	6.21%	33.90	37.77	281801	101398	12.06%
2026-07-13	36.86	35.56	-2.62	-6.86%	35.42	37.40	223571	81040	9.57%
2026-07-10	37.38	38.18	1.04	2.80%	36.50	40.18	349776	133895	14.97%
2026-07-09	35.38	37.24	-0.29	-0.77%	35.38	37.49	317697	115742	13.60%
2026-07-08	36.24	37.53	1.01	2.77%	35.72	39.63	406854	153945	17.41%
2026-07-07	38.99	36.52	-3.98	-9.83%	36.50	39.18	426237	158654	18.24%
2026-07-06	41.67	40.50	-3.55	-8.06%	39.90	46.10	544408	232916	23.30%
2026-07-03	41.58	44.05	5.02	12.86%	41.00	45.18	716062	308825	30.65%
2026-07-02	38.57	39.03	2.35	6.41%	37.83	40.72	559228	218967	23.93%
2026-07-01	36.20	36.68	0.13	0.36%	35.57	37.65	151703	55408	6.49%
2026-06-30	35.33	36.55	0.33	0.91%	34.76	36.59	156896	56014	6.71%
2026-06-29	36.17	36.22	-0.21	-0.58%	35.50	37.13	169815	61451	7.27%
2026-06-26	38.15	36.43	-1.85	-4.83%	36.07	38.65	174794	64398	7.48%
2026-06-25	39.40	38.28	-1.47	-3.70%	37.96	39.50	190062	72901	8.13%
2026-06-24	40.37	39.75	-0.21	-0.53%	38.78	40.37	174009	68576	7.45%
2026-06-23	43.10	39.96	-4.25	-9.61%	39.66	43.33	285703	116944	12.23%
2026-06-22	42.00	44.21	1.43	3.34%	41.56	44.30	260815	111505	11.16%
2026-06-18	43.50	42.78	-1.08	-2.46%	42.32	44.30	238006	102616	10.19%
2026-06-17	44.19	43.86	-0.17	-0.39%	43.10	44.79	221991	97083	9.50%
2026-06-16	44.20	44.03	-0.67	-1.50%	42.88	45.02	351739	153835	15.05%
2026-06-15	44.60	44.70	2.45	5.80%	43.80	46.58	452723	203097	19.38%
2026-06-12	41.85	42.25	2.20	5.49%	40.51	44.46	367023	155625	15.71%
2026-06-11	39.42	40.05	0.57	1.44%	39.26	41.36	209306	84473	8.96%
2026-06-10	39.85	39.48	-1.07	-2.64%	38.79	39.94	136194	53636	5.83%
2026-06-09	39.91	40.55	1.25	3.18%	39.14	40.59	145737	58225	6.24%
2026-06-08	40.01	39.30	-2.94	-6.96%	38.60	41.07	184975	73824	7.92%
2026-06-05	42.82	42.24	-0.72	-1.68%	41.90	42.99	129457	54886	5.54%
2026-06-04	43.33	42.96	-0.51	-1.17%	42.29	43.66	132250	56645	5.66%
2026-06-03	43.43	43.47	-1.13	-2.53%	42.89	44.22	165432	72104	7.08%
2026-06-02	43.41	44.60	0.99	2.27%	41.58	44.98	240883	104092	10.31%
2026-06-01	43.89	43.61	-0.60	-1.36%	43.50	44.97	159033	70383	6.81%
2026-05-29	46.72	44.21	-1.32	-2.90%	43.89	47.09	205174	92685	8.78%
2026-05-28	45.70	45.53	-1.16	-2.48%	44.43	45.92	246463	111146	10.55%
2026-05-27	49.00	46.69	-3.88	-7.67%	46.50	49.00	293741	139694	12.57%
2026-05-26	48.00	50.57	1.38	2.81%	46.98	51.25	389811	194153	16.68%
2026-05-25	49.00	49.19	1.97	4.17%	48.08	50.21	268557	132155	11.49%
2026-05-22	46.51	47.22	0.85	1.83%	45.50	47.60	175400	82070	7.51%
2026-05-21	49.74	46.37	-2.43	-4.98%	46.20	50.55	253251	123354	10.84%
2026-05-20	48.51	48.80	-0.75	-1.51%	47.47	48.91	180400	86794	7.72%
2026-05-19	50.20	49.55	-0.55	-1.10%	48.40	50.50	171980	84579	7.36%
2026-05-18	49.37	50.10	-0.17	-0.34%	48.61	50.56	180889	89843	7.74%
2026-05-15	52.06	50.27	-2.73	-5.15%	49.90	52.30	261629	132601	11.20%
2026-05-14	55.30	53.00	-2.39	-4.31%	52.88	55.65	223179	120373	9.55%
2026-05-13	56.45	55.39	-1.11	-1.96%	54.61	57.39	286499	158427	12.26%
2026-05-12	59.70	56.50	-1.60	-2.75%	56.26	60.26	371773	215851	15.91%
2026-05-11	58.68	58.10	-1.51	-2.53%	57.63	59.20	320752	186681	13.73%
2026-05-08	59.01	59.61	-0.85	-1.41%	59.01	61.20	339670	203230	14.54%
2026-05-07	59.38	60.46	2.14	3.67%	58.80	61.36	533394	319725	22.83%
2026-05-06	53.01	58.32	5.44	10.29%	53.01	59.57	458573	259152	19.63%
2026-04-30	52.23	52.88	0.04	0.08%	51.90	53.35	192274	101003	8.23%
2026-04-29	50.58	52.84	1.82	3.57%	50.18	53.05	218457	113956	9.35%
2026-04-28	52.62	51.02	-2.25	-4.22%	50.82	52.88	197709	101580	8.46%