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
2026-06-16	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%
2026-04-27	53.20	53.27	-0.23	-0.43%	51.88	53.99	177252	94141	7.59%
2026-04-24	54.02	53.50	-0.97	-1.78%	52.37	54.38	180917	96285	7.74%
2026-04-23	57.07	54.47	-3.33	-5.76%	53.78	57.60	316550	174099	13.55%
2026-04-22	56.26	57.80	0.85	1.49%	55.92	57.80	228221	130557	9.77%
2026-04-21	57.37	56.95	-0.40	-0.70%	55.76	57.50	173447	98292	7.42%
2026-04-20	56.51	57.35	0.79	1.40%	56.37	57.96	246849	141445	10.56%
2026-04-17	55.81	56.56	-0.62	-1.08%	55.62	56.82	219167	123227	9.38%
2026-04-16	57.74	57.18	0.57	1.01%	55.26	57.98	301731	170783	12.91%
2026-04-15	58.95	56.61	-0.57	-1.00%	56.21	59.85	389748	226578	16.68%
2026-04-14	57.99	57.18	0.48	0.85%	56.20	58.12	222799	127059	9.54%
2026-04-13	56.51	56.70	-0.75	-1.31%	56.00	57.11	184708	104309	7.91%
2026-04-10	58.70	57.45	-0.63	-1.08%	57.30	58.88	253888	146873	10.87%
2026-04-09	57.00	58.08	-3.22	-5.25%	56.55	58.98	412148	237606	17.64%
2026-04-08	57.01	61.30	8.83	16.83%	56.89	62.32	612054	361635	26.19%
2026-04-07	52.75	52.47	-0.28	-0.53%	51.85	52.90	190475	99750	8.15%
2026-04-03	55.00	52.75	-2.27	-4.13%	52.54	55.35	274475	145933	11.75%
2026-04-02	57.03	55.02	-4.39	-7.39%	54.00	57.35	406302	225867	17.39%
2026-04-01	62.77	59.41	0.00	0.00%	57.00	62.78	436884	261542	18.70%
2026-03-31	60.14	59.41	-0.45	-0.75%	59.26	63.85	518420	316716	22.19%
2026-03-30	57.36	59.86	1.63	2.80%	57.36	60.58	388323	229696	16.62%
2026-03-27	55.30	58.23	1.94	3.45%	55.08	58.86	297861	171578	12.75%
2026-03-26	58.96	56.29	-2.70	-4.58%	56.06	59.12	341844	196082	14.63%
2026-03-25	60.20	58.99	2.49	4.41%	58.40	62.65	560699	339159	24.00%
2026-03-24	55.87	56.50	2.10	3.86%	54.40	56.98	291948	162532	12.49%
2026-03-23	58.00	54.40	-4.45	-7.56%	53.80	58.25	282414	156743	12.09%
2026-03-20	59.59	58.85	0.19	0.32%	58.70	61.83	331776	199197	14.20%
2026-03-19	60.52	58.66	-3.23	-5.22%	58.24	60.80	277055	164049	11.86%
2026-03-18	62.89	61.89	-1.59	-2.50%	60.78	63.00	284103	175269	12.16%
2026-03-17	63.22	63.48	0.22	0.35%	62.81	65.34	365096	233420	15.63%
2026-03-16	63.45	63.26	-0.92	-1.43%	61.37	63.77	309569	194123	13.25%
2026-03-13	66.88	64.18	-3.91	-5.74%	63.90	68.09	354038	231637	15.15%
2026-03-12	69.31	68.09	-1.22	-1.76%	66.81	70.50	353235	241065	15.12%
2026-03-11	71.95	69.31	-1.24	-1.76%	68.81	73.60	405637	287828	17.36%
2026-03-10	73.03	70.55	-3.45	-4.66%	69.88	74.00	479274	342256	20.51%
2026-03-09	71.00	74.00	1.89	2.62%	70.23	75.62	585612	425485	25.06%