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 |
|---|
| 2025-12-15 | 32.83 | 32.20 | -0.56 | -1.71% | 31.45 | 33.38 | 403880 | 130352.66 | 17.29% | 8.00 |
| 2025-12-12 | 31.58 | 32.76 | 2.14 | 6.99% | 31.49 | 33.87 | 584920 | 191537.73 | 25.03% | 1.00 |
| 2025-12-11 | 32.50 | 30.62 | -1.25 | -3.92% | 30.61 | 33.88 | 643594 | 207370.42 | 27.54% | 1.00 |
| 2025-12-10 | 28.66 | 31.87 | 3.83 | 13.66% | 28.06 | 32.95 | 764663 | 232515.66 | 32.73% | 10.00 |
| 2025-12-09 | 28.00 | 28.04 | -0.67 | -2.33% | 27.97 | 28.87 | 385339 | 109287.09 | 16.49% | 1.00 |
| 2025-12-08 | 27.00 | 28.71 | 1.43 | 5.24% | 26.61 | 29.27 | 637753 | 178996.05 | 27.29% | 27.00 |
| 2025-12-05 | 24.96 | 27.28 | 3.48 | 14.62% | 24.35 | 28.36 | 905688 | 242440.66 | 38.76% | 62.00 |
| 2025-12-04 | 24.52 | 23.80 | -0.60 | -2.46% | 23.80 | 24.59 | 197566 | 47602.72 | 8.46% | 21.00 |
| 2025-12-03 | 24.79 | 24.40 | -0.39 | -1.57% | 24.34 | 24.95 | 203376 | 50011.91 | 8.70% | 0.00 |
| 2025-12-02 | 24.81 | 24.79 | -0.41 | -1.63% | 24.44 | 25.07 | 248002 | 61253.68 | 10.61% | 0.00 |
| 2025-12-01 | 25.65 | 25.20 | 0.29 | 1.16% | 24.94 | 26.04 | 419445 | 107270.80 | 17.95% | 14.00 |
| 2025-11-28 | 24.93 | 24.91 | 0.31 | 1.26% | 24.58 | 25.09 | 278232 | 69126.88 | 11.91% | 1.00 |
| 2025-11-27 | 24.70 | 24.60 | 0.12 | 0.49% | 24.30 | 25.08 | 248719 | 61199.14 | 10.64% | 2.00 |
| 2025-11-26 | 24.54 | 24.48 | -0.01 | -0.04% | 24.34 | 24.97 | 226654 | 55760.50 | 9.70% | 0.00 |
| 2025-11-25 | 24.11 | 24.49 | 1.01 | 4.30% | 23.97 | 24.88 | 310056 | 75963.84 | 13.27% | 4.00 |
| 2025-11-24 | 23.21 | 23.48 | -0.10 | -0.42% | 22.85 | 23.81 | 210465 | 49006.14 | 9.01% | 0.00 |
| 2025-11-21 | 24.20 | 23.58 | -1.12 | -4.53% | 23.55 | 24.60 | 226250 | 54144.63 | 9.68% | 2.00 |
| 2025-11-20 | 24.69 | 24.70 | -0.59 | -2.33% | 24.50 | 25.39 | 338746 | 84198.77 | 14.50% | 20.00 |
| 2025-11-19 | 23.67 | 25.29 | 1.85 | 7.89% | 23.53 | 25.50 | 506722 | 124987.71 | 21.69% | 15.00 |
| 2025-11-18 | 23.71 | 23.44 | -0.50 | -2.09% | 23.27 | 23.86 | 155486 | 36504.99 | 6.65% | 0.00 |
| 2025-11-17 | 23.91 | 23.94 | -0.59 | -2.41% | 23.70 | 24.23 | 203560 | 48710.46 | 8.71% | 0.00 |
| 2025-11-14 | 24.50 | 24.53 | -0.62 | -2.47% | 24.11 | 25.27 | 261153 | 64186.43 | 11.18% | 14.00 |
| 2025-11-13 | 24.87 | 25.15 | 0.84 | 3.46% | 24.67 | 25.40 | 346718 | 87051.94 | 14.84% | 39.00 |
| 2025-11-12 | 25.00 | 24.31 | -0.76 | -3.03% | 24.04 | 25.20 | 273074 | 67038.61 | 11.69% | 9.00 |
| 2025-11-11 | 25.67 | 25.07 | 0.03 | 0.12% | 24.88 | 25.98 | 394674 | 100396.03 | 16.89% | 0.00 |
| 2025-11-10 | 24.43 | 25.04 | 1.04 | 4.33% | 24.30 | 25.13 | 361095 | 89225.50 | 15.45% | 30.00 |
| 2025-11-07 | 24.04 | 24.00 | -0.09 | -0.37% | 23.94 | 24.41 | 154899 | 37425.05 | 6.63% | 15.00 |
| 2025-11-06 | 23.90 | 24.09 | 0.04 | 0.17% | 23.71 | 24.13 | 147717 | 35369.37 | 6.32% | 10.00 |
| 2025-11-05 | 23.18 | 24.05 | 0.43 | 1.82% | 23.14 | 24.37 | 211584 | 50576.08 | 9.06% | 10.00 |
| 2025-11-04 | 23.92 | 23.62 | -0.83 | -3.39% | 23.45 | 24.06 | 194181 | 46117.17 | 8.31% | 0.00 |
| 2025-11-03 | 24.00 | 24.45 | -0.10 | -0.41% | 23.30 | 24.50 | 272956 | 64997.64 | 11.68% | 7.00 |
| 2025-10-31 | 25.18 | 24.55 | -0.23 | -0.93% | 24.51 | 25.46 | 307531 | 76682.52 | 13.16% | 4.00 |
| 2025-10-30 | 24.65 | 24.78 | -0.76 | -2.98% | 24.30 | 25.20 | 390117 | 96109.96 | 16.70% | 61.00 |
| 2025-10-29 | 24.81 | 25.54 | 0.96 | 3.91% | 24.60 | 25.54 | 412161 | 103278.12 | 17.64% | 15.00 |
| 2025-10-28 | 24.79 | 24.58 | -0.68 | -2.69% | 24.39 | 24.95 | 292023 | 71984.57 | 12.50% | 0.00 |
| 2025-10-27 | 24.35 | 25.26 | 0.47 | 1.90% | 24.35 | 25.33 | 327884 | 81844.37 | 14.03% | 87.00 |
| 2025-10-24 | 24.90 | 24.79 | -0.23 | -0.92% | 24.35 | 25.00 | 353390 | 86958.63 | 15.12% | 12.00 |
| 2025-10-23 | 24.34 | 25.02 | 0.15 | 0.60% | 23.87 | 25.35 | 340644 | 83373.20 | 14.58% | 9.00 |
| 2025-10-22 | 23.85 | 24.87 | -1.63 | -6.15% | 23.85 | 25.00 | 406852 | 99714.63 | 17.41% | 20.00 |
| 2025-10-21 | 27.03 | 26.50 | 0.27 | 1.03% | 26.03 | 27.25 | 383302 | 101824.45 | 16.40% | 22.00 |
| 2025-10-20 | 26.77 | 26.23 | -2.55 | -8.86% | 26.00 | 27.04 | 550948 | 145861.53 | 23.58% | 33.00 |
| 2025-10-17 | 29.40 | 28.78 | 0.84 | 3.01% | 28.51 | 29.93 | 617584 | 180318.77 | 26.43% | 29.00 |
| 2025-10-16 | 29.05 | 27.94 | -1.11 | -3.82% | 27.60 | 29.66 | 458555 | 131745.28 | 19.62% | 45.00 |
| 2025-10-15 | 29.50 | 29.05 | 0.60 | 2.11% | 28.15 | 30.09 | 470002 | 136380.42 | 20.11% | 31.00 |
| 2025-10-14 | 31.49 | 28.45 | -1.51 | -5.04% | 28.15 | 31.95 | 806134 | 242271.00 | 34.50% | 23.00 |
| 2025-10-13 | 28.20 | 29.96 | 2.38 | 8.63% | 28.08 | 30.74 | 808376 | 237616.41 | 34.60% | 44.00 |
| 2025-10-10 | 28.88 | 27.58 | -2.71 | -8.95% | 27.41 | 29.50 | 594592 | 166791.47 | 25.45% | 19.00 |
| 2025-10-09 | 30.32 | 30.29 | 2.48 | 8.92% | 29.55 | 31.49 | 851981 | 259452.95 | 36.46% | 48.00 |
| 2025-09-30 | 28.05 | 27.81 | 0.14 | 0.51% | 27.75 | 28.80 | 654474 | 184636.08 | 28.01% | 26.00 |
| 2025-09-29 | 26.88 | 27.67 | 1.61 | 6.18% | 25.93 | 27.97 | 618625 | 167517.38 | 26.48% | 42.00 |
| 2025-09-26 | 26.70 | 26.06 | -0.65 | -2.43% | 25.98 | 26.98 | 370577 | 97872.49 | 15.86% | 35.00 |
| 2025-09-25 | 27.01 | 26.71 | -1.11 | -3.99% | 26.58 | 27.30 | 490713 | 131743.67 | 21.00% | 1.00 |
| 2025-09-24 | 27.42 | 27.82 | 0.13 | 0.47% | 27.02 | 28.50 | 677428 | 187737.92 | 28.99% | 26.00 |
| 2025-09-23 | 27.50 | 27.69 | 0.56 | 2.06% | 27.18 | 29.49 | 836447 | 235844.92 | 35.80% | 97.00 |
| 2025-09-22 | 25.68 | 27.13 | 2.32 | 9.35% | 24.97 | 28.00 | 714877 | 186682.41 | 30.59% | 101.00 |
| 2025-09-19 | 24.38 | 24.81 | 0.22 | 0.89% | 24.02 | 25.12 | 385059 | 95175.84 | 16.48% | 64.00 |
| 2025-09-18 | 25.60 | 24.59 | -2.36 | -8.76% | 23.99 | 25.61 | 664423 | 165707.05 | 28.44% | 10.00 |
| 2025-09-17 | 26.90 | 26.95 | -0.89 | -3.20% | 26.66 | 28.10 | 568913 | 153978.34 | 24.35% | 1.00 |
| 2025-09-16 | 27.50 | 27.84 | 1.48 | 5.61% | 26.15 | 28.06 | 745030 | 201218.91 | 31.89% | 47.00 |
| 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 |
深证大盘股票行情在线 K线走势图
晓程科技(300139)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
