晓鸣股份(300967)股票行情 晓鸣股份股票行情 300967股票行情_爱股网
晓鸣股份(300967)股票行情
晓鸣股份(300967)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 |
|---|
| 2025-10-28 | 21.86 | 21.42 | -0.63 | -2.86% | 21.35 | 22.06 | 80125 | 17339.27 | 6.42% | 22.00 |
| 2025-10-27 | 21.00 | 22.05 | 0.85 | 4.01% | 20.97 | 22.49 | 135192 | 29734.88 | 10.83% | 0.00 |
| 2025-10-24 | 21.50 | 21.20 | -0.66 | -3.02% | 20.90 | 21.70 | 110111 | 23323.35 | 8.82% | 0.00 |
| 2025-10-23 | 22.16 | 21.86 | 0.60 | 2.82% | 21.35 | 22.29 | 105268 | 23027.22 | 8.44% | 0.00 |
| 2025-10-22 | 20.85 | 21.26 | 0.35 | 1.67% | 20.71 | 21.38 | 55563 | 11749.91 | 4.45% | 10.00 |
| 2025-10-21 | 20.48 | 20.91 | 0.41 | 2.00% | 20.39 | 20.95 | 48145 | 9986.37 | 3.86% | 0.00 |
| 2025-10-20 | 20.39 | 20.50 | 0.13 | 0.64% | 20.30 | 20.65 | 42310 | 8640.42 | 3.39% | 0.00 |
| 2025-10-17 | 20.79 | 20.37 | -1.06 | -4.95% | 20.30 | 20.98 | 88267 | 18140.14 | 7.07% | 0.00 |
| 2025-10-16 | 22.03 | 21.43 | -0.49 | -2.24% | 21.40 | 22.28 | 64530 | 14051.44 | 5.17% | 0.00 |
| 2025-10-15 | 22.47 | 21.92 | -0.39 | -1.75% | 21.62 | 22.47 | 66528 | 14531.02 | 5.33% | 0.00 |
| 2025-10-14 | 22.69 | 22.31 | -0.48 | -2.11% | 22.01 | 22.99 | 99353 | 22217.43 | 7.96% | 0.00 |
| 2025-10-13 | 22.44 | 22.79 | 0.36 | 1.60% | 22.43 | 23.59 | 114142 | 26219.72 | 9.15% | 0.00 |
| 2025-10-10 | 21.88 | 22.43 | 0.50 | 2.28% | 21.78 | 22.73 | 92493 | 20743.46 | 7.41% | 0.00 |
| 2025-10-09 | 21.62 | 21.93 | 0.23 | 1.06% | 21.40 | 21.94 | 65878 | 14261.48 | 5.28% | 10.00 |
| 2025-09-30 | 22.09 | 21.70 | -0.15 | -0.69% | 21.57 | 22.12 | 73274 | 15893.24 | 5.87% | 0.00 |
| 2025-09-29 | 22.84 | 21.85 | -1.07 | -4.67% | 21.79 | 22.85 | 94224 | 20702.66 | 7.55% | 6.00 |
| 2025-09-26 | 23.15 | 22.92 | -0.10 | -0.43% | 22.89 | 23.47 | 59111 | 13712.08 | 4.74% | 6.00 |
| 2025-09-25 | 23.57 | 23.02 | -0.72 | -3.03% | 22.99 | 23.58 | 66758 | 15519.84 | 5.35% | 4.00 |
| 2025-09-24 | 23.48 | 23.74 | 0.23 | 0.98% | 23.02 | 23.88 | 72220 | 16918.26 | 5.79% | 40.00 |
| 2025-09-23 | 24.08 | 23.51 | -0.70 | -2.89% | 22.93 | 24.19 | 86761 | 20460.42 | 6.95% | 4.00 |
| 2025-09-22 | 23.40 | 24.21 | 0.90 | 3.86% | 22.88 | 24.23 | 122581 | 28972.62 | 9.82% | 6.00 |
| 2025-09-19 | 23.02 | 23.31 | 0.18 | 0.78% | 22.96 | 23.45 | 62721 | 14594.06 | 5.03% | 0.00 |
| 2025-09-18 | 23.60 | 23.13 | -0.32 | -1.36% | 22.91 | 23.63 | 98993 | 23130.73 | 7.93% | 0.00 |
| 2025-09-17 | 24.00 | 23.45 | -0.73 | -3.02% | 23.21 | 24.04 | 105675 | 24812.43 | 8.47% | 0.00 |
| 2025-09-16 | 24.74 | 24.18 | -0.88 | -3.51% | 23.71 | 24.97 | 146106 | 35230.23 | 11.71% | 0.00 |
| 2025-09-15 | 24.63 | 25.06 | 0.43 | 1.75% | 24.33 | 25.48 | 145027 | 36389.46 | 11.62% | 1.00 |
| 2025-09-12 | 24.81 | 24.63 | -0.60 | -2.38% | 24.46 | 25.52 | 148816 | 36926.84 | 11.93% | 4.00 |
| 2025-09-11 | 24.79 | 25.23 | 0.18 | 0.72% | 24.71 | 26.19 | 164592 | 41962.73 | 13.19% | 0.00 |
| 2025-09-10 | 26.19 | 25.05 | -1.65 | -6.18% | 24.80 | 26.19 | 192225 | 48809.57 | 15.40% | 12.00 |
| 2025-09-09 | 26.73 | 26.70 | -0.24 | -0.89% | 25.81 | 27.48 | 208558 | 55031.88 | 16.71% | 30.00 |
| 2025-09-08 | 26.14 | 26.94 | 0.81 | 3.10% | 25.95 | 28.00 | 268602 | 72396.04 | 21.52% | 8.00 |
| 2025-09-05 | 26.01 | 26.13 | -0.17 | -0.65% | 24.80 | 26.19 | 209430 | 53625.68 | 16.78% | 10.00 |
| 2025-09-04 | 24.33 | 26.30 | 1.99 | 8.19% | 24.15 | 27.30 | 318862 | 82090.30 | 25.55% | 1.00 |
| 2025-09-03 | 25.11 | 24.31 | -0.92 | -3.65% | 23.95 | 25.77 | 194246 | 48001.53 | 15.57% | 50.00 |
| 2025-09-02 | 24.47 | 25.23 | 0.52 | 2.10% | 24.43 | 26.60 | 254257 | 65122.43 | 20.37% | 0.00 |
| 2025-09-01 | 24.20 | 24.71 | 0.31 | 1.27% | 23.79 | 25.80 | 202493 | 50346.90 | 16.23% | 0.00 |
| 2025-08-29 | 24.75 | 24.40 | -0.60 | -2.40% | 24.22 | 25.78 | 196862 | 48990.91 | 15.78% | 2.00 |
| 2025-08-28 | 23.77 | 25.00 | 1.24 | 5.22% | 23.24 | 26.57 | 292796 | 72182.64 | 23.46% | 219.00 |
| 2025-08-27 | 24.03 | 23.76 | -1.10 | -4.42% | 23.60 | 24.46 | 196639 | 47158.51 | 15.76% | 5.00 |
| 2025-08-26 | 22.31 | 24.86 | 2.33 | 10.34% | 22.26 | 25.90 | 309151 | 73922.38 | 24.77% | 50.00 |
| 2025-08-25 | 22.01 | 22.53 | 0.52 | 2.36% | 21.75 | 22.64 | 141590 | 31486.32 | 11.35% | 0.00 |
| 2025-08-22 | 22.22 | 22.01 | -0.43 | -1.92% | 21.58 | 22.49 | 142479 | 31127.67 | 11.42% | 0.00 |
| 2025-08-21 | 22.27 | 22.44 | 0.42 | 1.91% | 22.08 | 22.97 | 183725 | 41325.56 | 14.72% | 0.00 |
| 2025-08-20 | 21.92 | 22.02 | -0.03 | -0.14% | 21.84 | 22.35 | 110093 | 24242.39 | 8.82% | 0.00 |
| 2025-08-19 | 22.32 | 22.05 | -0.57 | -2.52% | 22.03 | 22.57 | 143342 | 31899.84 | 11.49% | 0.00 |
| 2025-08-18 | 23.20 | 22.62 | -0.61 | -2.63% | 22.33 | 23.30 | 233821 | 52965.47 | 18.74% | 27.00 |
| 2025-08-15 | 22.50 | 23.23 | 1.15 | 5.21% | 22.22 | 23.33 | 175722 | 40042.55 | 14.08% | 1.00 |
| 2025-08-14 | 23.00 | 22.08 | -1.11 | -4.79% | 22.01 | 23.67 | 183906 | 41630.88 | 14.74% | 0.00 |
| 2025-08-13 | 23.58 | 23.19 | -0.81 | -3.38% | 22.50 | 24.00 | 253227 | 58600.48 | 20.29% | 9.00 |
| 2025-08-12 | 23.45 | 24.00 | 1.06 | 4.62% | 23.44 | 26.15 | 276833 | 67455.04 | 22.18% | 0.00 |
| 2025-08-11 | 22.83 | 22.94 | 1.60 | 7.50% | 21.81 | 24.00 | 281587 | 64319.46 | 22.56% | 2.00 |
| 2025-08-08 | 20.58 | 21.34 | 0.78 | 3.79% | 20.49 | 22.40 | 212606 | 45035.04 | 17.04% | 2.00 |
| 2025-08-07 | 20.09 | 20.56 | 0.28 | 1.38% | 20.09 | 20.65 | 112059 | 22963.95 | 8.98% | 2.00 |
| 2025-08-06 | 20.26 | 20.28 | 0.00 | 0.00% | 19.84 | 20.38 | 85001 | 17134.52 | 6.81% | 26.00 |
| 2025-08-05 | 19.84 | 20.28 | 0.45 | 2.27% | 19.75 | 20.50 | 107983 | 21805.08 | 8.65% | 20.00 |
| 2025-08-04 | 19.58 | 19.83 | 0.28 | 1.43% | 19.23 | 19.90 | 63139 | 12442.14 | 5.06% | 1.00 |
| 2025-08-01 | 19.47 | 19.55 | 0.10 | 0.51% | 19.47 | 20.12 | 75471 | 14951.46 | 6.05% | 0.00 |
| 2025-07-31 | 19.72 | 19.45 | -0.33 | -1.67% | 19.36 | 19.97 | 63982 | 12560.97 | 5.13% | 0.00 |
| 2025-07-30 | 19.66 | 19.78 | 0.04 | 0.20% | 19.60 | 20.25 | 70416 | 14031.32 | 5.64% | 0.00 |
| 2025-07-29 | 20.10 | 19.74 | -0.39 | -1.94% | 19.54 | 20.17 | 57527 | 11330.10 | 4.61% | 20.00 |
| 2025-07-28 | 19.98 | 20.13 | 0.10 | 0.50% | 19.88 | 20.38 | 63311 | 12748.14 | 5.07% | 30.00 |
| 2025-07-25 | 19.95 | 20.03 | 0.06 | 0.30% | 19.95 | 20.49 | 89710 | 18130.60 | 7.19% | 0.00 |
| 2025-07-24 | 19.85 | 19.97 | 0.11 | 0.55% | 19.66 | 20.02 | 74967 | 14905.60 | 6.01% | 0.00 |
| 2025-07-23 | 20.47 | 19.86 | -0.38 | -1.88% | 19.83 | 20.62 | 102738 | 20670.47 | 8.23% | 0.00 |
| 2025-07-22 | 19.86 | 20.24 | 0.24 | 1.20% | 19.67 | 20.50 | 129007 | 25829.74 | 10.34% | 0.00 |
| 2025-07-21 | 19.03 | 20.00 | 0.97 | 5.10% | 18.97 | 20.22 | 152481 | 29972.87 | 12.22% | 0.00 |
| 2025-07-18 | 19.25 | 19.03 | -0.20 | -1.04% | 19.00 | 19.46 | 77328 | 14827.38 | 6.20% | 0.00 |
| 2025-07-17 | 19.19 | 19.23 | -0.02 | -0.10% | 18.97 | 19.33 | 64223 | 12293.61 | 5.15% | 0.00 |
| 2025-07-16 | 19.21 | 19.25 | 0.03 | 0.16% | 19.06 | 19.33 | 58416 | 11225.67 | 4.68% | 0.00 |
| 2025-07-15 | 19.67 | 19.22 | -0.55 | -2.78% | 19.11 | 19.67 | 93595 | 18048.53 | 7.50% | 0.00 |
| 2025-07-14 | 20.00 | 19.77 | -0.40 | -1.98% | 19.54 | 20.07 | 103884 | 20483.06 | 8.32% | 4.00 |
| 2025-07-11 | 19.80 | 20.17 | 0.05 | 0.25% | 19.56 | 21.33 | 175868 | 35408.79 | 14.09% | 10.00 |
| 2025-07-10 | 20.34 | 20.12 | 0.38 | 1.93% | 19.82 | 21.04 | 194918 | 39832.93 | 15.62% | 0.00 |
| 2025-07-09 | 19.58 | 19.74 | 0.50 | 2.60% | 19.45 | 20.26 | 191503 | 37999.41 | 15.35% | 100.00 |
| 2025-07-08 | 19.25 | 19.24 | -0.06 | -0.31% | 18.99 | 19.35 | 84764 | 16245.40 | 6.79% | 18.00 |
| 2025-07-07 | 19.40 | 19.30 | -0.01 | -0.05% | 18.78 | 19.42 | 81891 | 15716.22 | 6.56% | 0.00 |
| 2025-07-04 | 19.44 | 19.31 | 0.05 | 0.26% | 19.09 | 19.80 | 105763 | 20498.08 | 8.48% | 0.00 |
| 2025-07-03 | 19.26 | 19.26 | -0.20 | -1.03% | 19.01 | 19.53 | 103789 | 19927.27 | 8.32% | 6.00 |
| 2025-07-02 | 18.75 | 19.46 | 0.77 | 4.12% | 18.56 | 19.80 | 161642 | 31247.26 | 12.95% | 0.00 |
| 2025-07-01 | 18.46 | 18.69 | 0.19 | 1.03% | 18.37 | 18.90 | 64700 | 12057.57 | 5.18% | 3.00 |
深证大盘股票行情在线 K线走势图
晓鸣股份(300967)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
