| 股票名称 | 代码 300967 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 晓鸣股份 | 2024-03-28 四 | 9.87 | 9.95 | 10.12 | 10.16 | 9.69 | 1.71% | 5.65% | 59047 | 5866万 | 10.58 | 19.18 | -21.23 | 2 | 晓鸣股份 | 2024-03-27 三 | 10.36 | 10.62 | 9.95 | 10.56 | 9.87 | -6.31% | 6.92% | 72359 | 7378万 | 10.4 | 18.86 | -20.88 | 3 | 晓鸣股份 | 2024-03-26 二 | 10.11 | 10.06 | 10.62 | 11.30 | 10.11 | 5.57% | 9.65% | 100893 | 10820万 | 11.1 | 20.12 | -22.28 | 4 | 晓鸣股份 | 2024-03-25 一 | 10.72 | 10.90 | 10.06 | 10.76 | 10.03 | -7.71% | 7.77% | 81218 | 8422万 | 10.52 | 19.06 | -21.11 | 5 | 晓鸣股份 | 2024-03-22 五 | 11.15 | 11.49 | 10.90 | 11.34 | 10.74 | -5.13% | 10.99% | 114940 | 12575万 | 11.4 | 20.66 | -22.87 | 6 | 晓鸣股份 | 2024-03-21 四 | 10.51 | 10.53 | 11.49 | 11.85 | 10.40 | 9.12% | 14.33% | 149793 | 16606万 | 12.01 | 21.77 | -24.11 | 7 | 晓鸣股份 | 2024-03-20 三 | 10.50 | 10.65 | 10.53 | 10.85 | 10.25 | -1.13% | 8.53% | 89212 | 9341万 | 11.01 | 19.95 | -22.09 | 8 | 晓鸣股份 | 2024-03-19 二 | 10.01 | 10.01 | 10.65 | 11.67 | 10.01 | 6.39% | 11.96% | 125075 | 13562万 | 11.13 | 20.18 | -22.34 | 9 | 晓鸣股份 | 2024-03-18 一 | 9.90 | 9.80 | 10.01 | 10.09 | 9.76 | 2.14% | 3.55% | 37066 | 3678万 | 10.47 | 18.97 | -21 | 10 | 晓鸣股份 | 2024-03-15 五 | 9.52 | 9.57 | 9.80 | 9.80 | 9.43 | 2.40% | 2.70% | 28248 | 2739万 | 10.25 | 18.57 | -20.56 | 11 | 晓鸣股份 | 2024-03-14 四 | 9.66 | 9.71 | 9.57 | 9.82 | 9.45 | -1.44% | 3.19% | 33349 | 3223万 | 10.01 | 18.14 | -20.08 | 12 | 晓鸣股份 | 2024-03-08 五 | 9.44 | 9.41 | 9.37 | 9.59 | 9.15 | -0.43% | 2.87% | 30046 | 2793万 | 9.8 | 17.76 | -19.66 | 13 | 晓鸣股份 | 2024-03-07 四 | 9.52 | 9.60 | 9.41 | 9.76 | 9.40 | -1.98% | 3.90% | 40766 | 3893万 | 9.84 | 17.83 | -19.74 | 14 | 晓鸣股份 | 2024-03-06 三 | 9.63 | 9.90 | 9.60 | 9.77 | 9.21 | -3.03% | 5.58% | 58326 | 5521万 | 10.04 | 18.19 | -20.14 | 15 | 晓鸣股份 | 2024-03-05 二 | 9.36 | 9.39 | 9.90 | 10.31 | 9.25 | 5.43% | 6.88% | 71982 | 7140万 | 10.35 | 18.76 | -20.77 | 16 | 晓鸣股份 | 2024-03-04 一 | 9.33 | 9.29 | 9.39 | 9.42 | 9.16 | 1.08% | 3.62% | 37852 | 3519万 | 9.82 | 17.79 | -19.7 | 17 | 晓鸣股份 | 2024-03-01 五 | 9.40 | 9.41 | 9.29 | 9.48 | 9.12 | -1.28% | 4.08% | 42654 | 3946万 | 9.71 | 17.6 | -19.49 | 18 | 晓鸣股份 | 2024-02-29 四 | 8.89 | 9.17 | 9.41 | 9.45 | 8.80 | 2.62% | 6.42% | 67129 | 6193万 | 9.84 | 17.83 | -19.74 | 19 | 晓鸣股份 | 2024-02-28 三 | 10.35 | 10.56 | 9.17 | 10.49 | 9.13 | -13.16% | 10.72% | 112096 | 11117万 | 9.59 | 17.38 | -19.24 | 20 | 晓鸣股份 | 2024-02-27 二 | 9.84 | 9.58 | 10.56 | 11.41 | 9.65 | 10.23% | 9.13% | 95489 | 10116万 | 11.04 | 20.01 | -22.16 | 21 | 晓鸣股份 | 2024-02-26 一 | 9.39 | 9.26 | 9.58 | 9.89 | 9.16 | 3.46% | 5.32% | 55582 | 5290万 | 10.02 | 18.15 | -20.1 | 22 | 晓鸣股份 | 2024-02-23 五 | 9.01 | 8.84 | 9.26 | 9.28 | 8.84 | 4.75% | 4.00% | 41803 | 3788万 | 9.68 | 17.55 | -19.43 | 23 | 晓鸣股份 | 2024-02-22 四 | 8.67 | 8.50 | 8.84 | 8.85 | 8.44 | 4.00% | 3.95% | 41348 | 3593万 | 9.24 | 16.75 | -18.55 | 24 | 晓鸣股份 | 2024-02-21 三 | 8.30 | 8.34 | 8.50 | 8.78 | 8.19 | 1.92% | 5.18% | 54131 | 4635万 | 8.89 | 16.11 | -17.83 | 25 | 晓鸣股份 | 2024-02-20 二 | 8.10 | 8.05 | 8.34 | 8.41 | 7.91 | 3.60% | 4.70% | 49145 | 4036万 | 8.72 | 15.8 | -17.5 | 26 | 晓鸣股份 | 2024-02-19 一 | 7.80 | 7.85 | 8.05 | 8.22 | 7.65 | 2.55% | 5.63% | 58881 | 4716万 | 8.42 | 15.25 | -16.89 | 27 | 晓鸣股份 | 2024-02-08 四 | 7.26 | 7.30 | 7.85 | 7.92 | 6.62 | 7.53% | 8.58% | 89700 | 6469万 | 8.21 | 14.88 | -16.47 | 28 | 晓鸣股份 | 2024-02-07 三 | 8.49 | 8.37 | 7.30 | 8.54 | 7.11 | -12.78% | 6.94% | 72612 | 5539万 | 7.63 | 13.83 | -15.32 | 29 | 晓鸣股份 | 2024-02-06 二 | 8.54 | 8.61 | 8.37 | 8.71 | 7.57 | -2.79% | 5.40% | 56504 | 4557万 | 8.75 | 15.86 | -17.56 | 30 | 晓鸣股份 | 2024-02-05 一 | 9.97 | 10.21 | 8.61 | 10.16 | 8.35 | -15.67% | 5.26% | 54986 | 4924万 | 9 | 16.32 | -18.06 | 31 | 晓鸣股份 | 2024-02-02 五 | 10.75 | 10.66 | 10.21 | 11.10 | 9.82 | -4.22% | 3.06% | 32020 | 3345万 | 10.67 | 19.35 | -21.42 | 32 | 晓鸣股份 | 2024-02-01 四 | 10.72 | 10.95 | 10.66 | 11.39 | 10.41 | -2.65% | 2.26% | 23657 | 2525万 | 11.15 | 20.2 | -22.37 | 33 | 晓鸣股份 | 2024-01-31 三 | 11.39 | 11.65 | 10.95 | 11.99 | 10.89 | -6.01% | 1.96% | 20487 | 2302万 | 11.45 | 20.75 | -22.97 | 34 | 晓鸣股份 | 2024-01-30 二 | 12.10 | 12.17 | 11.65 | 12.16 | 11.60 | -4.27% | 1.56% | 16304 | 1938万 | 12.18 | 22.08 | -24.44 | 35 | 晓鸣股份 | 2024-01-29 一 | 12.72 | 12.66 | 12.17 | 12.87 | 12.12 | -3.87% | 1.47% | 15418 | 1911万 | 12.72 | 23.06 | -25.53 | 36 | 晓鸣股份 | 2024-01-26 五 | 12.58 | 12.52 | 12.66 | 12.80 | 12.50 | 1.12% | 1.50% | 15665 | 1988万 | 13.24 | 23.99 | -26.56 | 37 | 晓鸣股份 | 2024-01-25 四 | 12.08 | 12.02 | 12.52 | 12.54 | 11.98 | 4.16% | 1.48% | 15514 | 1910万 | 13.09 | 23.73 | -26.27 | 38 | 晓鸣股份 | 2024-01-24 三 | 11.94 | 11.93 | 12.02 | 12.18 | 11.54 | 0.75% | 1.59% | 16674 | 1984万 | 12.57 | 22.78 | -25.22 | 39 | 晓鸣股份 | 2024-01-23 二 | 12.21 | 12.20 | 11.93 | 12.21 | 11.77 | -2.21% | 1.51% | 15797 | 1882万 | 12.47 | 22.61 | -25.03 | 40 | 晓鸣股份 | 2024-01-22 一 | 13.05 | 13.08 | 12.20 | 13.05 | 12.04 | -6.73% | 1.56% | 16325 | 2053万 | 12.76 | 23.12 | -25.6 | 41 | 晓鸣股份 | 2024-01-19 五 | 13.31 | 13.24 | 13.08 | 13.37 | 13.07 | -1.21% | 0.91% | 9490 | 1251万 | 13.68 | 24.79 | -27.44 | 42 | 晓鸣股份 | 2024-01-18 四 | 13.43 | 13.47 | 13.24 | 13.54 | 12.88 | -1.71% | 1.60% | 16706 | 2188万 | 13.84 | 25.09 | -27.78 | 43 | 晓鸣股份 | 2024-01-17 三 | 13.81 | 13.79 | 13.47 | 13.90 | 13.46 | -2.32% | 1.07% | 11175 | 1526万 | 14.08 | 25.53 | -28.26 | 44 | 晓鸣股份 | 2024-01-16 二 | 13.96 | 13.89 | 13.79 | 14.04 | 13.60 | -0.72% | 0.94% | 9830 | 1354万 | 14.42 | 26.13 | -28.93 | 45 | 晓鸣股份 | 2024-01-15 一 | 14.40 | 14.21 | 13.89 | 14.40 | 13.85 | -2.25% | 1.51% | 15784 | 2209万 | 14.52 | 26.32 | -29.14 | 46 | 晓鸣股份 | 2024-01-12 五 | 14.13 | 14.05 | 14.21 | 14.63 | 14.01 | 1.14% | 1.88% | 19625 | 2810万 | 14.86 | 26.93 | -29.81 | 47 | 晓鸣股份 | 2024-01-11 四 | 13.72 | 13.86 | 14.05 | 14.24 | 13.70 | 1.37% | 1.55% | 16253 | 2281万 | 14.69 | 26.62 | -29.48 | 48 | 晓鸣股份 | 2024-01-10 三 | 13.80 | 13.77 | 13.86 | 14.04 | 13.74 | 0.65% | 1.60% | 16758 | 2327万 | 14.49 | 26.26 | -29.08 | 49 | 晓鸣股份 | 2024-01-09 二 | 13.70 | 13.70 | 13.77 | 13.93 | 13.69 | 0.51% | 0.78% | 8129 | 1121万 | 14.4 | 26.09 | -28.89 | 50 | 晓鸣股份 | 2024-01-08 一 | 13.99 | 13.99 | 13.70 | 14.13 | 13.68 | -2.07% | 1.02% | 10679 | 1480万 | 14.32 | 25.96 | -28.74 | 51 | 晓鸣股份 | 2024-01-05 五 | 14.40 | 14.21 | 13.99 | 14.40 | 13.93 | -1.55% | 1.02% | 10647 | 1503万 | 14.63 | 26.51 | -29.35 | 52 | 晓鸣股份 | 2024-01-04 四 | 14.25 | 14.26 | 14.21 | 14.37 | 14.11 | -0.35% | 0.70% | 7295 | 1036万 | 14.86 | 26.93 | -29.81 | 53 | 晓鸣股份 | 2024-01-03 三 | 14.53 | 14.49 | 14.26 | 14.60 | 14.15 | -1.59% | 1.13% | 11811 | 1689万 | 14.91 | 27.02 | -29.92 | 54 | 晓鸣股份 | 2024-01-02 二 | 14.25 | 14.28 | 14.49 | 14.52 | 14.25 | 1.47% | 1.56% | 16319 | 2354万 | 15.15 | 27.46 | -30.4 | 55 | 晓鸣股份 | 2023-12-29 五 | 14.18 | 14.21 | 14.28 | 14.37 | 14.07 | 0.49% | 1.51% | 15827 | 2246万 | 14.93 | 27.06 | -29.96 | 56 | 晓鸣股份 | 2023-12-28 四 | 14.32 | 14.35 | 14.21 | 14.42 | 14.11 | -0.98% | 1.47% | 15322 | 2182万 | 14.86 | 26.93 | -29.81 | 57 | 晓鸣股份 | 2023-12-27 三 | 13.86 | 13.88 | 14.35 | 14.39 | 13.84 | 3.39% | 1.91% | 19924 | 2824万 | 15 | 27.19 | -30.11 | 58 | 晓鸣股份 | 2023-12-26 二 | 14.03 | 14.03 | 13.88 | 14.14 | 13.82 | -1.07% | 0.96% | 10003 | 1394万 | 14.51 | 26.3 | -29.12 | 59 | 晓鸣股份 | 2023-12-25 一 | 14.05 | 14.13 | 14.03 | 14.25 | 13.93 | -0.71% | 1.11% | 11576 | 1625万 | 14.67 | 26.59 | -29.44 | 60 | 晓鸣股份 | 2023-12-22 五 | 14.32 | 14.32 | 14.13 | 14.38 | 14.06 | -1.33% | 1.19% | 12434 | 1767万 | 14.77 | 26.78 | -29.65 | 61 | 晓鸣股份 | 2023-12-21 四 | 14.20 | 14.28 | 14.32 | 14.38 | 13.94 | 0.28% | 1.79% | 18736 | 2653万 | 14.97 | 27.14 | -30.04 | 62 | 晓鸣股份 | 2023-12-20 三 | 14.50 | 14.54 | 14.28 | 14.70 | 14.27 | -1.79% | 1.49% | 15545 | 2253万 | 14.93 | 27.06 | -29.96 | 63 | 晓鸣股份 | 2023-12-19 二 | 14.60 | 14.67 | 14.54 | 14.73 | 14.41 | -0.89% | 2.15% | 22526 | 3276万 | 15.2 | 27.55 | -30.51 | 64 | 晓鸣股份 | 2023-12-18 一 | 14.48 | 14.49 | 14.67 | 15.40 | 14.36 | 1.24% | 3.70% | 38720 | 5753万 | 15.34 | 27.8 | -30.78 | 65 | 晓鸣股份 | 2023-12-15 五 | 14.45 | 14.45 | 14.49 | 14.68 | 14.35 | 0.28% | 1.71% | 17886 | 2601万 | 15.15 | 27.46 | -30.4 | 66 | 晓鸣股份 | 2023-12-14 四 | 14.41 | 14.40 | 14.45 | 14.59 | 14.22 | 0.35% | 2.26% | 23589 | 3410万 | 15.11 | 27.38 | -30.32 | 67 | 晓鸣股份 | 2023-12-13 三 | 14.71 | 14.80 | 14.40 | 14.89 | 14.39 | -2.70% | 2.17% | 22716 | 3307万 | 15.06 | 27.29 | -30.21 | 68 | 晓鸣股份 | 2023-12-12 二 | 14.83 | 14.81 | 14.80 | 14.90 | 14.51 | -0.07% | 2.55% | 26654 | 3918万 | 15.47 | 28.05 | -31.05 | 69 | 晓鸣股份 | 2023-12-11 一 | 14.66 | 14.72 | 14.81 | 14.92 | 14.19 | 0.61% | 3.86% | 40340 | 5931万 | 15.48 | 28.06 | -31.07 | 70 | 晓鸣股份 | 2023-12-08 五 | 15.48 | 15.56 | 14.72 | 15.50 | 14.66 | -5.40% | 6.81% | 71161 | 10665万 | 15.39 | 27.89 | -30.88 | 71 | 晓鸣股份 | 2023-12-07 四 | 15.30 | 15.49 | 15.56 | 15.95 | 15.06 | 0.45% | 8.00% | 83614 | 12968万 | 16.27 | 29.49 | -32.65 | 72 | 晓鸣股份 | 2023-12-06 三 | 14.97 | 15.05 | 15.49 | 15.85 | 14.64 | 2.92% | 7.63% | 79813 | 12272万 | 16.2 | 29.35 | -32.5 | 73 | 晓鸣股份 | 2023-12-05 二 | 14.99 | 15.02 | 15.05 | 15.91 | 14.95 | 0.20% | 5.26% | 54982 | 8489万 | 15.74 | 28.52 | -31.58 | 74 | 晓鸣股份 | 2023-12-04 一 | 14.75 | 14.76 | 15.02 | 15.19 | 14.61 | 1.76% | 3.03% | 31630 | 4746万 | 15.7 | 28.46 | -31.51 | 75 | 晓鸣股份 | 2023-12-01 五 | 14.81 | 14.91 | 14.76 | 15.16 | 14.71 | -1.01% | 1.85% | 19349 | 2883万 | 15.43 | 27.97 | -30.97 | 76 | 晓鸣股份 | 2023-11-30 四 | 14.81 | 14.88 | 14.91 | 15.11 | 14.80 | 0.20% | 2.00% | 20927 | 3129万 | 15.59 | 28.25 | -31.28 | 77 | 晓鸣股份 | 2023-11-29 三 | 14.92 | 14.96 | 14.88 | 14.99 | 14.74 | -0.53% | 2.01% | 21006 | 3122万 | 15.56 | 28.2 | -31.22 | 78 | 晓鸣股份 | 2023-11-28 二 | 15.11 | 15.10 | 14.96 | 15.11 | 14.77 | -0.93% | 2.33% | 24410 | 3645万 | 15.64 | 28.35 | -31.39 | 79 | 晓鸣股份 | 2023-11-27 一 | 15.00 | 15.28 | 15.10 | 15.46 | 14.97 | -1.18% | 3.87% | 40443 | 6115万 | 15.79 | 28.61 | -31.68 | 80 | 晓鸣股份 | 2023-11-24 五 | 14.84 | 14.84 | 15.28 | 15.49 | 14.75 | 2.96% | 4.71% | 49208 | 7492万 | 15.98 | 28.96 | -32.06 | 81 | 晓鸣股份 | 2023-11-23 四 | 14.98 | 14.98 | 14.84 | 14.98 | 14.72 | -0.93% | 1.76% | 18378 | 2724万 | 15.52 | 28.12 | -31.13 | 82 | 晓鸣股份 | 2023-11-22 三 | 14.90 | 14.74 | 14.98 | 15.06 | 14.74 | 1.63% | 2.54% | 26548 | 3971万 | 15.66 | 28.39 | -31.43 | 83 | 晓鸣股份 | 2023-11-21 二 | 14.94 | 14.93 | 14.74 | 15.10 | 14.70 | -1.27% | 1.48% | 15484 | 2291万 | 15.41 | 27.93 | -30.92 | 84 | 晓鸣股份 | 2023-11-20 一 | 14.59 | 14.56 | 14.93 | 15.10 | 14.59 | 2.54% | 2.39% | 24982 | 3712万 | 15.61 | 28.29 | -31.32 | 85 | 晓鸣股份 | 2023-11-17 五 | 14.59 | 14.57 | 14.56 | 14.71 | 14.46 | -0.07% | 0.88% | 9182 | 1338万 | 15.22 | 27.59 | -30.55 | 86 | 晓鸣股份 | 2023-11-16 四 | 14.80 | 14.68 | 14.57 | 14.88 | 14.56 | -0.75% | 1.11% | 11650 | 1712万 | 15.23 | 27.61 | -30.57 | 87 | 晓鸣股份 | 2023-11-15 三 | 14.83 | 14.68 | 14.68 | 14.83 | 14.60 | 0.00% | 0.91% | 9523 | 1399万 | 15.35 | 27.82 | -30.8 | 88 | 晓鸣股份 | 2023-11-14 二 | 14.76 | 14.79 | 14.68 | 14.87 | 14.66 | -0.74% | 0.90% | 9394 | 1384万 | 15.35 | 27.82 | -30.8 | 89 | 晓鸣股份 | 2023-11-13 一 | 14.60 | 14.73 | 14.79 | 14.81 | 14.55 | 0.41% | 1.02% | 10633 | 1561万 | 15.46 | 28.03 | -31.03 | 90 | 晓鸣股份 | 2023-11-10 五 | 14.61 | 14.66 | 14.73 | 14.78 | 14.53 | 0.48% | 1.38% | 14419 | 2118万 | 15.4 | 27.91 | -30.9 | 91 | 晓鸣股份 | 2023-11-09 四 | 14.67 | 14.77 | 14.66 | 14.85 | 14.60 | -0.74% | 0.84% | 8764 | 1288万 | 15.33 | 27.78 | -30.76 | 92 | 晓鸣股份 | 2023-11-08 三 | 14.77 | 14.76 | 14.77 | 14.86 | 14.61 | 0.07% | 1.00% | 10422 | 1537万 | 15.44 | 27.99 | -30.99 | 93 | 晓鸣股份 | 2023-11-07 二 | 14.66 | 14.67 | 14.76 | 14.88 | 14.47 | 0.61% | 1.44% | 15072 | 2214万 | 15.43 | 27.97 | -30.97 | 94 | 晓鸣股份 | 2023-11-06 一 | 14.70 | 14.70 | 14.67 | 14.82 | 14.51 | -0.20% | 1.68% | 17515 | 2555万 | 15.34 | 27.8 | -30.78 | 95 | 晓鸣股份 | 2023-11-03 五 | 14.59 | 14.61 | 14.70 | 14.78 | 14.50 | 0.62% | 1.39% | 14538 | 2135万 | 15.37 | 27.86 | -30.84 | 96 | 晓鸣股份 | 2023-11-02 四 | 14.50 | 14.63 | 14.61 | 14.77 | 14.48 | -0.14% | 2.36% | 24716 | 3616万 | 15.28 | 27.69 | -30.65 | 97 | 晓鸣股份 | 2023-11-01 三 | 14.39 | 14.30 | 14.63 | 14.79 | 14.20 | 2.31% | 2.92% | 30571 | 4456万 | 15.3 | 27.72 | -30.69 | 98 | 晓鸣股份 | 2023-10-31 二 | 14.22 | 14.21 | 14.30 | 14.44 | 14.13 | 0.63% | 1.45% | 15198 | 2175万 | 14.95 | 27.1 | -30 | 99 | 晓鸣股份 | 2023-10-30 一 | 13.88 | 13.92 | 14.21 | 14.38 | 13.70 | 2.08% | 2.08% | 21799 | 3092万 | 14.86 | 26.93 | -29.81 | 100 | 晓鸣股份 | 2023-10-27 五 | 13.65 | 13.67 | 13.92 | 13.99 | 13.53 | 1.83% | 1.86% | 19406 | 2685万 | 14.55 | 26.38 | -29.2 | 101 | 晓鸣股份 | 2023-10-26 四 | 13.55 | 13.56 | 13.67 | 13.78 | 13.42 | 0.81% | 1.71% | 17847 | 2429万 | 14.29 | 25.9 | -28.68 | 102 | 晓鸣股份 | 2023-10-25 三 | 13.69 | 13.49 | 13.56 | 13.69 | 13.45 | 0.52% | 1.35% | 14148 | 1922万 | 14.18 | 25.7 | -28.45 | 103 | 晓鸣股份 | 2023-10-24 二 | 13.10 | 13.11 | 13.49 | 13.55 | 13.02 | 2.90% | 1.85% | 19331 | 2592万 | 14.1 | 25.56 | -28.3 | 104 | 晓鸣股份 | 2023-10-23 一 | 13.41 | 13.68 | 13.11 | 13.70 | 13.00 | -4.17% | 2.06% | 21523 | 2858万 | 13.71 | 24.84 | -27.51 | 105 | 晓鸣股份 | 2023-10-20 五 | 13.75 | 13.79 | 13.68 | 13.85 | 13.62 | -0.80% | 0.93% | 9739 | 1335万 | 14.3 | 25.92 | -52.03 | 106 | 晓鸣股份 | 2023-10-19 四 | 14.04 | 14.13 | 13.79 | 14.17 | 13.75 | -2.41% | 1.57% | 16412 | 2284万 | 14.42 | 26.13 | -52.45 | 107 | 晓鸣股份 | 2023-10-18 三 | 14.23 | 14.23 | 14.13 | 14.35 | 14.09 | -0.70% | 1.42% | 14837 | 2106万 | 14.77 | 26.78 | -53.74 | 108 | 晓鸣股份 | 2023-10-17 二 | 14.45 | 14.40 | 14.23 | 14.47 | 14.13 | -1.18% | 1.28% | 13383 | 1900万 | 14.88 | 26.97 | -54.12 | 109 | 晓鸣股份 | 2023-10-16 一 | 14.18 | 14.19 | 14.40 | 14.41 | 14.17 | 1.48% | 1.53% | 16021 | 2290万 | 15.06 | 27.29 | -54.77 | 110 | 晓鸣股份 | 2023-10-13 五 | 14.69 | 14.76 | 14.19 | 14.71 | 14.13 | -3.86% | 2.74% | 28673 | 4105万 | 14.84 | 26.89 | -53.97 | 111 | 晓鸣股份 | 2023-10-12 四 | 14.62 | 14.65 | 14.76 | 14.77 | 14.61 | 0.75% | 0.88% | 9175 | 1348万 | 15.43 | 27.97 | -56.14 | 112 | 晓鸣股份 | 2023-10-11 三 | 14.78 | 14.75 | 14.65 | 14.82 | 14.59 | -0.68% | 1.10% | 11488 | 1682万 | 15.32 | 27.76 | -55.72 | 113 | 晓鸣股份 | 2023-10-10 二 | 14.69 | 14.61 | 14.75 | 14.87 | 14.62 | 0.96% | 1.50% | 15693 | 2315万 | 15.42 | 27.95 | -56.1 | 114 | 晓鸣股份 | 2023-10-09 一 | 15.02 | 15.03 | 14.61 | 15.04 | 14.53 | -2.79% | 2.30% | 24027 | 3519万 | 15.28 | 27.69 | -55.57 | 115 | 晓鸣股份 | 2023-09-28 四 | 15.12 | 15.02 | 15.03 | 15.12 | 14.95 | 0.07% | 1.28% | 13354 | 2004万 | 15.71 | 28.48 | -57.17 | 116 | 晓鸣股份 | 2023-09-27 三 | 14.99 | 14.92 | 15.02 | 15.09 | 14.88 | 0.67% | 1.09% | 11409 | 1714万 | 15.7 | 28.46 | -57.13 | 117 | 晓鸣股份 | 2023-09-26 二 | 14.96 | 15.01 | 14.92 | 15.09 | 14.89 | -0.60% | 0.98% | 10272 | 1536万 | 15.6 | 28.27 | -56.75 | 118 | 晓鸣股份 | 2023-09-25 一 | 15.01 | 15.16 | 15.01 | 15.20 | 14.98 | -0.99% | 1.36% | 14214 | 2141万 | 15.69 | 28.44 | -57.09 | 119 | 晓鸣股份 | 2023-09-22 五 | 15.05 | 15.10 | 15.16 | 15.23 | 14.93 | 0.40% | 1.84% | 19281 | 2911万 | 15.85 | 28.73 | -57.66 | 120 | 晓鸣股份 | 2023-09-21 四 | 15.69 | 15.68 | 15.10 | 15.69 | 15.09 | -3.70% | 2.46% | 25679 | 3923万 | 15.79 | 28.61 | -57.43 | 121 | 晓鸣股份 | 2023-09-20 三 | 15.35 | 15.45 | 15.68 | 15.79 | 15.34 | 1.49% | 3.22% | 33708 | 5280万 | 16.39 | 29.71 | -59.64 | 122 | 晓鸣股份 | 2023-09-19 二 | 15.50 | 15.60 | 15.45 | 15.73 | 15.39 | -0.96% | 1.63% | 16991 | 2641万 | 16.15 | 29.28 | -58.76 | 123 | 晓鸣股份 | 2023-09-18 一 | 15.43 | 15.48 | 15.60 | 15.69 | 15.41 | 0.78% | 2.35% | 24559 | 3824万 | 16.31 | 29.56 | -59.33 | 124 | 晓鸣股份 | 2023-09-15 五 | 15.28 | 15.15 | 15.48 | 15.65 | 15.24 | 2.18% | 2.78% | 29105 | 4495万 | 16.18 | 29.33 | -58.88 | 125 | 晓鸣股份 | 2023-09-14 四 | 15.29 | 15.28 | 15.15 | 15.32 | 14.97 | -0.85% | 1.23% | 12869 | 1942万 | 15.84 | 28.71 | -57.62 | 126 | 晓鸣股份 | 2023-09-13 三 | 15.48 | 15.60 | 15.28 | 15.55 | 15.13 | -2.05% | 2.11% | 22078 | 3383万 | 15.98 | 28.96 | -58.12 | 127 | 晓鸣股份 | 2023-09-12 二 | 15.21 | 15.30 | 15.60 | 15.80 | 15.17 | 1.96% | 3.12% | 32672 | 5080万 | 16.31 | 29.56 | -59.33 | 128 | 晓鸣股份 | 2023-09-11 一 | 14.86 | 14.93 | 15.30 | 15.36 | 14.86 | 2.48% | 2.16% | 22591 | 3423万 | 16 | 28.99 | -58.19 | 129 | 晓鸣股份 | 2023-09-08 五 | 14.90 | 14.86 | 14.93 | 14.95 | 14.81 | 0.47% | 0.91% | 9526 | 1419万 | 15.61 | 28.29 | -56.78 | 130 | 晓鸣股份 | 2023-09-07 四 | 15.18 | 15.10 | 14.86 | 15.22 | 14.82 | -1.59% | 1.55% | 16236 | 2434万 | 15.54 | 28.16 | -56.52 | 131 | 晓鸣股份 | 2023-09-06 三 | 15.30 | 15.30 | 15.10 | 15.30 | 15.03 | -1.31% | 1.59% | 16636 | 2515万 | 15.79 | 28.61 | -57.43 | 132 | 晓鸣股份 | 2023-09-05 二 | 15.28 | 15.33 | 15.30 | 15.32 | 15.07 | -0.20% | 1.90% | 19848 | 3019万 | 16 | 28.99 | -58.19 | 133 | 晓鸣股份 | 2023-09-04 一 | 15.17 | 15.15 | 15.33 | 15.44 | 15.15 | 1.19% | 2.50% | 26190 | 4001万 | 16.03 | 29.05 | -58.31 | 134 | 晓鸣股份 | 2023-09-01 五 | 15.02 | 15.04 | 15.15 | 15.33 | 14.92 | 0.73% | 2.71% | 28335 | 4297万 | 15.84 | 28.71 | -57.62 | 135 | 晓鸣股份 | 2023-08-31 四 | 15.40 | 15.56 | 15.04 | 15.40 | 14.81 | -3.34% | 4.47% | 46708 | 6998万 | 15.72 | 28.5 | -57.2 | 136 | 晓鸣股份 | 2023-08-30 三 | 15.78 | 15.95 | 15.56 | 15.85 | 15.45 | -2.45% | 4.37% | 45649 | 7110万 | 16.27 | 29.49 | -169.24 | 137 | 晓鸣股份 | 2023-08-29 二 | 16.00 | 16.05 | 15.95 | 16.03 | 15.58 | -0.62% | 5.85% | 61150 | 9654万 | 16.68 | 30.23 | -173.49 | 138 | 晓鸣股份 | 2023-08-28 一 | 16.71 | 16.24 | 16.05 | 17.00 | 15.91 | -1.17% | 9.27% | 96925 | 15825万 | 16.78 | 30.41 | -174.57 | 139 | 晓鸣股份 | 2023-08-25 五 | 15.71 | 15.69 | 16.24 | 17.50 | 15.71 | 3.51% | 13.29% | 138945 | 22999万 | 16.98 | 30.77 | -176.64 | 140 | 晓鸣股份 | 2023-08-23 三 | 14.64 | 14.78 | 14.91 | 15.15 | 14.64 | 0.88% | 1.69% | 17636 | 2634万 | 15.59 | 28.25 | -162.17 | 141 | 晓鸣股份 | 2023-08-22 二 | 14.84 | 14.84 | 14.78 | 15.00 | 14.50 | -0.40% | 1.32% | 13808 | 2029万 | 15.45 | 28.01 | -160.76 |
|
行情刷新 | 流通股东
|