晓鸣股份 (300967) - 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
2026-05-07	16.84	16.68	-0.17	-1.01%	16.57	16.93	33194	5533	2.66%
2026-05-06	16.79	16.85	0.24	1.44%	16.63	16.94	33226	5580	2.66%
2026-04-30	16.50	16.61	0.01	0.06%	16.45	16.77	31876	5295	2.55%
2026-04-29	16.50	16.60	0.03	0.18%	16.42	16.97	45003	7519	3.61%
2026-04-28	16.32	16.57	0.22	1.35%	16.18	16.66	50143	8240	4.02%
2026-04-27	16.01	16.35	0.25	1.55%	15.66	16.37	49049	7874	3.93%
2026-04-24	16.56	16.10	-0.45	-2.72%	16.01	16.66	55480	8958	4.45%
2026-04-23	17.45	16.55	-1.07	-6.07%	16.55	17.50	88154	14910	7.06%
2026-04-22	17.90	17.62	-0.44	-2.44%	17.51	18.22	65629	11657	5.26%
2026-04-21	17.86	18.06	0.20	1.12%	17.77	18.26	63799	11525	5.11%
2026-04-20	17.90	17.86	0.02	0.11%	17.60	17.99	54105	9602	4.34%
2026-04-17	18.19	17.84	-0.73	-3.93%	17.77	18.42	89690	16138	7.19%
2026-04-16	18.98	18.57	-1.23	-6.21%	17.98	19.01	145484	26807	11.66%
2026-04-15	18.76	19.80	0.71	3.72%	18.73	19.88	129368	25077	10.37%
2026-04-14	18.49	19.09	0.35	1.87%	18.27	19.49	108121	20455	8.66%
2026-04-13	18.23	18.74	0.51	2.80%	18.00	18.95	88511	16498	7.09%
2026-04-10	18.20	18.23	0.13	0.72%	18.05	18.35	43000	7833	3.45%
2026-04-09	18.10	18.10	-0.17	-0.93%	17.94	18.44	46566	8460	3.73%
2026-04-08	17.87	18.27	0.40	2.24%	17.71	18.27	63098	11396	5.06%
2026-04-07	17.31	17.87	0.42	2.41%	17.02	18.65	84674	15092	6.79%
2026-04-03	18.46	17.45	-1.14	-6.13%	17.40	18.50	75876	13498	6.08%
2026-04-02	17.77	18.59	0.81	4.56%	17.66	18.66	96977	17824	7.78%
2026-04-01	17.71	17.78	0.29	1.66%	17.51	17.80	24639	4353	1.98%
2026-03-31	17.90	17.49	-0.41	-2.29%	17.44	18.06	35239	6235	2.83%
2026-03-30	17.79	17.90	-0.05	-0.28%	17.72	18.17	36785	6600	2.95%
2026-03-27	17.59	17.95	0.16	0.90%	17.36	18.11	31695	5685	2.54%
2026-03-26	17.92	17.79	-0.25	-1.39%	17.48	18.15	39571	7031	3.17%
2026-03-25	17.87	18.04	0.15	0.84%	17.73	18.16	34439	6200	2.76%
2026-03-24	17.68	17.89	0.49	2.82%	17.35	17.97	43554	7680	3.49%
2026-03-23	18.00	17.40	-1.05	-5.69%	17.28	18.33	58266	10344	4.67%
2026-03-20	19.06	18.45	-0.57	-3.00%	18.44	19.24	47289	8868	3.79%
2026-03-19	19.46	19.02	-0.64	-3.26%	18.90	19.62	61298	11753	4.91%
2026-03-18	19.73	19.66	-0.09	-0.46%	19.39	19.84	56244	11009	4.51%
2026-03-17	20.70	19.75	-0.96	-4.64%	19.72	20.99	88552	17947	7.10%
2026-03-16	20.33	20.71	0.38	1.87%	20.27	21.38	98385	20480	7.89%
2026-03-13	20.85	20.33	-0.51	-2.45%	20.27	21.24	90390	18677	7.25%
2026-03-12	21.15	20.84	-0.21	-1.00%	20.70	21.48	85115	17874	6.82%
2026-03-11	21.36	21.05	-0.32	-1.50%	20.85	21.37	98649	20797	7.91%
2026-03-10	20.81	21.37	0.11	0.52%	20.77	21.60	111668	23786	8.95%
2026-03-09	21.51	21.26	-0.24	-1.12%	20.88	21.99	164431	35267	13.18%
2026-03-06	20.48	21.50	1.01	4.93%	19.58	21.58	193481	40350	15.51%
2026-03-05	21.00	20.49	-0.89	-4.16%	20.20	21.11	148454	30486	11.90%
2026-03-04	20.72	21.38	0.57	2.74%	20.00	21.52	206956	43403	16.59%
2026-03-03	19.52	20.81	1.24	6.34%	19.52	21.34	202168	41480	16.21%
2026-03-02	19.88	19.57	-0.69	-3.41%	19.44	20.26	79364	15663	6.36%
2026-02-27	20.00	20.26	-0.29	-1.41%	19.80	20.28	74288	14919	5.96%
2026-02-26	20.65	20.55	-0.16	-0.77%	20.22	20.89	78413	16029	6.29%
2026-02-25	20.40	20.71	0.38	1.87%	20.35	20.92	80206	16538	6.43%
2026-02-24	20.19	20.33	0.36	1.80%	19.99	20.47	62040	12565	4.97%
2026-02-13	20.20	19.97	-0.17	-0.84%	19.92	20.35	48831	9836	3.92%
2026-02-12	20.44	20.14	-0.26	-1.27%	20.10	20.58	63771	12894	5.11%
2026-02-11	20.80	20.40	-0.70	-3.32%	20.28	20.87	101923	20877	8.17%
2026-02-10	21.61	21.10	-0.65	-2.99%	21.09	21.70	97975	20878	7.86%
2026-02-09	21.67	21.75	0.28	1.30%	21.66	22.05	95377	20778	7.65%
2026-02-06	21.69	21.47	-0.56	-2.54%	21.12	22.23	133949	28894	10.74%
2026-02-05	22.10	22.03	-0.20	-0.90%	22.01	23.36	160596	36315	12.88%
2026-02-04	23.23	22.23	-1.15	-4.92%	22.06	23.23	167226	37410	13.41%
2026-02-03	22.71	23.38	-0.17	-0.72%	22.68	23.42	196719	45290	15.77%
2026-02-02	21.98	23.55	0.67	2.93%	21.82	24.50	240502	55534	19.28%
2026-01-30	21.91	22.88	0.86	3.91%	21.80	25.28	317384	74569	25.45%
2026-01-29	21.58	22.02	0.39	1.80%	21.21	22.46	201905	44090	16.19%
2026-01-28	19.56	21.63	2.04	10.41%	19.02	22.83	224661	46807	18.01%