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
2026-08-19	17.51	17.23	0.35	2.07%	16.66	18.68	179191	31503	14.36%
2026-08-18	16.30	16.88	0.42	2.55%	16.16	17.63	155384	26400	12.45%
2026-08-17	16.21	16.46	0.37	2.30%	16.00	16.68	64581	10584	5.17%
2026-08-14	16.32	16.09	-0.11	-0.68%	15.85	16.43	37596	6018	3.01%
2026-08-13	16.34	16.20	-0.14	-0.86%	16.10	16.52	43373	7069	3.48%
2026-08-12	16.40	16.34	-0.17	-1.03%	16.15	16.54	55770	9101	4.47%
2026-08-11	16.05	16.51	0.12	0.73%	16.02	16.98	99410	16424	7.97%
2026-08-10	15.17	16.39	1.16	7.62%	15.12	16.42	108648	17382	8.71%
2026-08-07	15.27	15.23	-0.05	-0.33%	14.90	15.28	38132	5756	3.06%
2026-08-06	15.17	15.28	0.11	0.73%	14.90	15.28	48195	7295	3.86%
2026-08-05	14.98	15.17	0.24	1.61%	14.84	15.26	44630	6736	3.58%
2026-08-04	14.99	14.93	-0.05	-0.33%	14.76	15.11	31560	4698	2.53%
2026-08-03	14.63	14.98	0.31	2.11%	14.60	15.04	31776	4725	2.55%
2026-07-31	14.26	14.67	0.29	2.02%	14.14	14.72	30805	4486	2.47%
2026-07-30	14.61	14.38	-0.22	-1.51%	14.31	14.88	36565	5321	2.93%
2026-07-29	14.43	14.60	0.12	0.83%	14.31	14.77	38980	5688	3.12%
2026-07-28	14.05	14.48	0.35	2.48%	13.98	14.64	41191	5941	3.30%
2026-07-27	13.77	14.13	0.38	2.76%	13.72	14.14	23816	3337	1.91%
2026-07-24	14.29	13.75	-0.75	-5.17%	13.75	14.48	38453	5384	3.08%
2026-07-23	14.27	14.50	0.31	2.18%	14.02	14.59	42944	6168	3.44%
2026-07-22	13.97	14.19	0.16	1.14%	13.86	14.33	41949	5898	3.36%
2026-07-21	14.13	14.03	-0.15	-1.06%	13.41	14.41	68462	9486	5.49%
2026-07-20	14.50	14.18	-0.37	-2.54%	14.02	14.78	51794	7457	4.15%
2026-07-17	15.05	14.55	-0.71	-4.65%	14.42	15.40	53869	8012	4.32%
2026-07-16	15.12	15.26	0.14	0.93%	14.93	15.86	63694	9782	5.10%
2026-07-15	14.98	15.12	-0.02	-0.13%	14.91	15.45	42386	6453	3.40%
2026-07-14	15.25	15.14	-0.11	-0.72%	14.71	15.35	41294	6223	3.31%
2026-07-13	15.58	15.25	-0.58	-3.66%	15.21	15.83	51025	7883	4.09%
2026-07-10	15.10	15.83	0.73	4.83%	14.81	16.11	72398	11427	5.80%
2026-07-09	15.22	15.10	-0.29	-1.88%	14.85	15.44	51404	7761	4.12%
2026-07-08	15.66	15.39	-0.50	-3.15%	15.32	16.07	50703	7872	4.06%
2026-07-07	16.10	15.89	-0.37	-2.28%	15.82	16.38	65330	10473	5.23%
2026-07-06	16.20	16.26	0.32	2.01%	15.78	16.40	88760	14327	7.11%
2026-07-03	16.00	15.94	-0.07	-0.44%	15.66	16.18	64364	10233	5.16%
2026-07-02	15.85	16.01	0.05	0.31%	15.70	16.32	101022	16189	8.09%
2026-07-01	14.97	15.96	1.58	10.99%	14.61	16.66	153026	23937	12.26%
2026-06-30	14.30	14.38	-0.11	-0.76%	13.95	14.42	63531	9040	5.09%
2026-06-29	13.83	14.49	0.36	2.55%	13.52	15.10	98353	14082	7.88%
2026-06-26	14.09	14.13	0.12	0.86%	13.72	14.74	101099	14364	8.10%
2026-06-25	14.84	14.01	-0.83	-5.59%	13.97	14.91	92916	13288	7.45%
2026-06-24	15.34	14.84	-0.66	-4.26%	14.60	15.40	74686	11117	5.98%
2026-06-23	15.56	15.50	-0.29	-1.84%	15.32	16.16	76378	12015	6.12%
2026-06-22	16.04	15.79	-0.71	-4.30%	15.41	16.25	86364	13571	6.92%
2026-06-18	17.57	16.50	-1.22	-6.88%	16.26	17.67	121329	20257	9.72%
2026-06-17	18.55	17.72	-0.87	-4.68%	17.67	18.94	95975	17339	7.69%
2026-06-16	18.05	18.59	0.40	2.20%	17.68	18.70	102477	18727	8.21%
2026-06-15	18.71	18.19	-0.62	-3.30%	18.04	18.97	119009	21918	9.54%
2026-06-12	18.39	18.81	0.23	1.24%	18.10	19.19	121820	22804	9.76%
2026-06-11	17.08	18.58	1.28	7.40%	16.81	19.46	188232	34468	15.08%
2026-06-10	17.26	17.30	-0.02	-0.12%	16.72	18.18	144960	25300	11.62%
2026-06-09	18.29	17.32	-0.93	-5.10%	16.93	18.45	150093	26065	12.03%
2026-06-08	18.87	18.25	0.50	2.82%	17.94	20.26	196551	37201	15.75%
2026-06-05	18.50	17.75	-1.32	-6.92%	17.47	18.93	174702	31486	14.00%
2026-06-04	19.69	19.07	-0.22	-1.14%	18.80	20.43	191990	38000	15.38%
2026-06-03	20.00	19.29	-1.23	-5.99%	18.82	20.06	170191	32807	13.64%
2026-06-02	20.36	20.52	-0.50	-2.38%	19.92	21.00	171738	35071	13.76%
2026-06-01	19.03	21.02	3.18	17.83%	18.41	21.40	253252	50708	20.29%
2026-05-29	16.94	17.84	0.91	5.38%	16.90	18.36	127469	22722	10.21%
2026-05-28	17.44	16.93	-0.56	-3.20%	16.71	18.09	100561	17274	8.06%
2026-05-27	16.96	17.49	0.95	5.74%	16.83	18.00	121571	21143	9.74%
2026-05-26	16.32	16.54	0.26	1.60%	16.32	17.16	65833	11045	5.28%
2026-05-25	16.73	16.53	0.01	0.06%	16.41	17.12	41871	6999	3.36%
2026-05-22	16.50	16.52	0.14	0.85%	16.22	16.68	30414	5006	2.44%
2026-05-21	16.80	16.38	-0.48	-2.85%	16.27	17.34	52613	8856	4.22%
2026-05-20	17.05	16.86	-0.14	-0.82%	16.68	17.11	32192	5424	2.58%
2026-05-19	16.91	17.00	0.22	1.31%	16.75	17.30	38319	6509	3.07%
2026-05-18	17.00	16.78	-0.35	-2.04%	16.63	17.13	46964	7878	3.76%
2026-05-15	17.33	17.13	-0.23	-1.32%	16.96	17.55	54449	9366	4.36%
2026-05-14	17.57	17.36	-0.21	-1.20%	17.23	17.85	69257	12128	5.55%
2026-05-13	17.87	17.57	-0.41	-2.28%	17.43	18.22	56483	9955	4.53%
2026-05-12	17.62	17.98	0.54	3.10%	17.42	18.29	100010	17957	8.01%