晓程科技（300139）历史行情

以下为晓程科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	42.010	44.400	45.480	40.810	2.870	6.911%	4,238.86万	18.25亿	18.141%
2026-10-08	41.400	41.530	42.280	41.100	-1.090	-2.557%	11.53万	0.00亿	0.000%
2026-10-07	43.320	42.620	43.360	42.260	0.060	0.141%	1,318.54万	5.62亿	5.643%
2026-10-06	43.320	42.620	43.360	42.260	0.060	0.141%	1,318.54万	5.62亿	5.643%
2026-10-05	43.320	42.620	43.360	42.260	0.060	0.141%	1,318.54万	5.62亿	5.643%
2026-10-02	43.320	42.620	43.360	42.260	0.060	0.141%	1,318.54万	5.62亿	5.643%
2026-10-01	43.320	42.620	43.360	42.260	0.060	0.141%	1,318.54万	5.62亿	5.643%
2026-09-30	43.320	42.620	43.360	42.260	0.060	0.141%	13.19万	0.00亿	0.000%
2026-09-29	41.290	42.560	42.870	41.010	0.720	1.721%	15.55万	0.00亿	0.000%
2026-09-28	44.000	41.840	44.250	41.600	-3.080	-6.857%	21.42万	0.00亿	0.000%
2026-09-27	46.500	44.920	46.500	44.910	-1.960	-4.181%	1,633.58万	7.47亿	6.991%
2026-09-24	46.500	44.920	46.500	44.910	-1.960	-4.181%	16.34万	0.00亿	0.000%
2026-09-23	47.800	46.880	47.950	46.570	-0.320	-0.678%	14.86万	0.00亿	0.000%
2026-09-22	47.990	47.200	48.390	47.050	-0.820	-1.708%	19.95万	0.00亿	0.000%
2026-09-21	48.010	48.020	48.940	47.810	-0.460	-0.949%	19.76万	0.00亿	0.000%
2026-09-18	49.390	48.480	49.500	46.950	0.960	2.020%	29.21万	0.00亿	0.000%
2026-09-17	48.550	47.520	49.630	46.600	-2.350	-4.712%	35.18万	0.00亿	0.000%
2026-09-16	48.390	49.870	50.340	47.720	1.880	3.917%	29.08万	0.00亿	0.000%
2026-09-15	48.610	47.990	49.420	47.800	-0.420	-0.868%	19.74万	0.00亿	0.000%
2026-09-14	48.000	48.410	49.710	47.340	-0.200	-0.411%	20.59万	0.00亿	0.000%
2026-09-11	48.900	48.610	49.300	46.790	-1.990	-3.933%	35.81万	0.00亿	0.000%
2026-09-10	49.900	50.600	51.870	49.160	-0.800	-1.556%	32.39万	0.00亿	0.000%
2026-09-09	49.990	51.400	51.510	48.400	1.780	3.587%	46.72万	0.00亿	0.000%
2026-09-08	50.500	49.620	50.910	49.340	-0.480	-0.958%	28.18万	0.00亿	0.000%
2026-09-07	49.730	50.100	51.410	49.680	-1.860	-3.580%	28.33万	0.00亿	0.000%
2026-09-04	53.880	51.960	54.000	51.380	-0.990	-1.870%	39.31万	0.00亿	0.000%
2026-09-03	51.870	52.950	53.350	51.270	1.450	2.816%	52.79万	0.00亿	0.000%
2026-09-02	49.560	51.500	51.990	48.640	0.180	0.351%	43.21万	0.00亿	0.000%
2026-09-01	52.390	51.320	52.420	50.870	-0.810	-1.554%	32.19万	0.00亿	0.000%
2026-08-31	49.500	52.130	52.400	49.010	-2.850	-5.184%	52.43万	0.00亿	0.000%
2026-08-28	54.770	54.980	55.900	52.650	0.450	0.825%	54.16万	0.00亿	0.000%
2026-08-27	54.100	54.530	56.900	53.100	0.290	0.535%	58.30万	0.00亿	0.000%
2026-08-26	55.550	54.240	58.070	53.030	-0.780	-1.418%	62.26万	0.00亿	0.000%
2026-08-25	57.750	55.020	58.470	54.030	-3.310	-5.675%	61.79万	0.00亿	0.000%
2026-08-24	53.680	58.330	61.700	52.690	4.650	8.662%	80.47万	0.00亿	0.000%
2026-08-21	50.690	53.680	54.000	49.460	4.230	8.554%	68.63万	0.00亿	0.000%
2026-08-20	50.770	49.450	52.190	48.880	2.770	5.934%	61.60万	0.00亿	0.000%
2026-08-19	45.170	46.680	48.580	44.800	0.240	0.517%	46.01万	0.00亿	0.000%
2026-08-18	48.170	46.440	48.170	45.880	-0.570	-1.213%	30.92万	0.00亿	0.000%
2026-08-17	47.480	47.010	48.500	46.500	0.880	1.908%	36.66万	0.00亿	0.000%
2026-08-14	45.560	46.130	46.440	43.640	-1.430	-3.007%	40.53万	0.00亿	0.000%
2026-08-13	50.000	47.560	51.460	47.300	-4.690	-8.976%	62.29万	0.00亿	0.000%
2026-08-12	50.510	52.250	52.490	48.310	2.750	5.556%	55.80万	0.00亿	0.000%
2026-08-11	53.300	49.500	54.990	49.310	-2.990	-5.696%	69.74万	0.00亿	0.000%
2026-08-10	47.790	52.490	55.000	46.000	4.490	9.354%	74.95万	0.00亿	0.000%
2026-08-07	45.640	48.000	48.250	44.620	1.960	4.257%	66.87万	0.00亿	0.000%
2026-08-06	49.110	46.040	49.380	44.980	1.330	2.975%	77.54万	0.00亿	0.000%
2026-08-05	40.860	44.710	45.150	39.670	4.750	11.887%	63.88万	0.00亿	0.000%
2026-08-04	39.020	39.960	40.090	38.810	0.780	1.991%	26.35万	0.00亿	0.000%
2026-08-03	39.010	39.180	39.490	37.630	-0.330	-0.835%	27.68万	0.00亿	0.000%
2026-07-31	36.870	39.510	40.340	36.870	3.360	9.295%	51.77万	0.00亿	0.000%
2026-07-30	40.000	36.150	40.980	36.010	-2.950	-7.545%	49.59万	0.00亿	0.000%
2026-07-29	38.290	39.100	39.320	37.600	0.280	0.721%	29.48万	0.00亿	0.000%
2026-07-28	37.510	38.820	38.870	37.350	-0.930	-2.340%	27.16万	0.00亿	0.000%
2026-07-27	39.500	39.750	39.880	38.380	1.910	5.048%	35.34万	0.00亿	0.000%
2026-07-24	37.750	37.840	39.400	37.300	-2.410	-5.988%	42.08万	0.00亿	0.000%
2026-07-23	39.320	40.250	42.580	38.500	0.710	1.796%	62.98万	0.00亿	0.000%
2026-07-22	37.130	39.540	41.160	37.130	3.100	8.507%	61.30万	0.00亿	0.000%
2026-07-21	34.030	36.440	36.480	33.030	3.090	9.265%	39.54万	0.00亿	0.000%
2026-07-20	33.410	33.350	34.340	32.360	-0.030	-0.090%	22.01万	0.00亿	0.000%
2026-07-17	34.850	33.380	35.000	32.800	-2.150	-6.051%	22.70万	0.00亿	0.000%
2026-07-16	35.030	35.530	37.180	34.920	-0.200	-0.560%	21.97万	0.00亿	0.000%
2026-07-15	37.720	35.730	37.900	35.500	-2.040	-5.401%	24.35万	0.00亿	0.000%
2026-07-14	35.000	37.770	37.770	33.900	2.210	6.215%	28.18万	0.00亿	0.000%
2026-07-13	36.860	35.560	37.400	35.420	-2.620	-6.862%	22.36万	0.00亿	0.000%
2026-07-10	37.380	38.180	40.180	36.500	1.040	2.800%	34.98万	0.00亿	0.000%
2026-07-09	35.280	37.140	37.390	35.280	-0.290	-0.775%	31.77万	0.00亿	0.000%
2026-07-08	36.140	37.430	39.530	35.620	1.010	2.773%	40.69万	0.00亿	0.000%
2026-07-07	38.890	36.420	39.080	36.400	-3.980	-9.851%	42.62万	0.00亿	0.000%
2026-07-06	41.570	40.400	46.000	39.800	-3.550	-8.077%	54.44万	0.00亿	0.000%
2026-07-03	41.480	43.950	45.080	40.900	5.020	12.895%	71.61万	0.00亿	0.000%
2026-07-02	38.470	38.930	40.620	37.730	2.350	6.424%	55.92万	0.00亿	0.000%
2026-07-01	36.100	36.580	37.550	35.470	0.130	0.357%	15.17万	0.00亿	0.000%
2026-06-30	35.230	36.450	36.490	34.660	0.330	0.914%	15.69万	0.00亿	0.000%
2026-06-29	36.070	36.120	37.030	35.400	-0.210	-0.578%	16.98万	0.00亿	0.000%
2026-06-26	38.050	36.330	38.550	35.970	-1.850	-4.845%	17.48万	0.00亿	0.000%
2026-06-25	39.300	38.180	39.400	37.860	-1.470	-3.707%	19.01万	0.00亿	0.000%
2026-06-24	40.270	39.650	40.270	38.680	-0.210	-0.527%	17.40万	0.00亿	0.000%
2026-06-23	43.000	39.860	43.230	39.560	-4.250	-9.635%	28.57万	0.00亿	0.000%
2026-06-22	41.900	44.110	44.200	41.460	1.430	3.351%	26.08万	0.00亿	0.000%
2026-06-18	43.400	42.680	44.200	42.220	-1.080	-2.468%	23.80万	0.00亿	0.000%
2026-06-17	44.090	43.760	44.690	43.000	-0.170	-0.387%	22.20万	0.00亿	0.000%
2026-06-16	44.100	43.930	44.920	42.780	-0.670	-1.502%	35.17万	0.00亿	0.000%
2026-06-15	44.500	44.600	46.480	43.700	2.450	5.813%	45.27万	0.00亿	0.000%
2026-06-12	41.750	42.150	44.360	40.410	2.200	5.507%	36.70万	0.00亿	0.000%
2026-06-11	39.320	39.950	41.260	39.160	0.570	1.447%	20.93万	0.00亿	0.000%
2026-06-10	39.750	39.380	39.840	38.690	-1.070	-2.645%	13.62万	0.00亿	0.000%
2026-06-09	39.810	40.450	40.490	39.040	1.250	3.189%	14.57万	0.00亿	0.000%
2026-06-08	39.910	39.200	40.970	38.500	-2.940	-6.977%	18.50万	0.00亿	0.000%
2026-06-05	42.720	42.140	42.890	41.800	-0.720	-1.680%	12.95万	0.00亿	0.000%
2026-06-04	43.230	42.860	43.560	42.190	-0.510	-1.176%	13.23万	0.00亿	0.000%
2026-06-03	43.330	43.370	44.120	42.790	-1.130	-2.539%	16.54万	0.00亿	0.000%
2026-06-02	43.310	44.500	44.880	41.480	0.990	2.275%	24.09万	0.00亿	0.000%
2026-06-01	43.790	43.510	44.870	43.400	-0.600	-1.360%	15.90万	0.00亿	0.000%
2026-05-29	46.620	44.110	46.990	43.790	-1.320	-2.906%	20.52万	0.00亿	0.000%
2026-05-28	45.600	45.430	45.820	44.330	-1.160	-2.490%	24.65万	0.00亿	0.000%
2026-05-27	48.900	46.590	48.900	46.400	-3.880	-7.688%	29.37万	0.00亿	0.000%
2026-05-26	47.900	50.470	51.150	46.880	1.380	2.811%	38.98万	0.00亿	0.000%
2026-05-25	48.900	49.090	50.110	47.980	1.970	4.181%	26.86万	0.00亿	0.000%
2026-05-22	46.410	47.120	47.500	45.400	0.850	1.837%	17.54万	0.00亿	0.000%
2026-05-21	49.640	46.270	50.450	46.100	-2.430	-4.990%	25.33万	0.00亿	0.000%
2026-05-20	48.410	48.700	48.810	47.370	-0.750	-1.517%	18.04万	0.00亿	0.000%
2026-05-19	50.100	49.450	50.400	48.300	-0.550	-1.100%	17.20万	0.00亿	0.000%
2026-05-18	49.270	50.000	50.460	48.510	-0.170	-0.339%	18.09万	0.00亿	0.000%
2026-05-15	51.960	50.170	52.200	49.800	-2.730	-5.161%	26.16万	0.00亿	0.000%
2026-05-14	55.200	52.900	55.550	52.780	-2.390	-4.323%	22.32万	0.00亿	0.000%
2026-05-13	56.350	55.290	57.290	54.510	-1.110	-1.968%	28.65万	0.00亿	0.000%
2026-05-12	59.600	56.400	60.160	56.160	-1.600	-2.759%	37.18万	0.00亿	0.000%
2026-05-11	58.580	58.000	59.100	57.530	-1.510	-2.537%	32.08万	0.00亿	0.000%
2026-05-08	58.910	59.510	61.100	58.910	-0.850	-1.408%	33.97万	0.00亿	0.000%
2026-05-07	59.280	60.360	61.260	58.700	2.140	3.676%	53.34万	0.00亿	0.000%
2026-05-06	52.910	58.220	59.470	52.910	5.440	10.307%	45.86万	0.00亿	0.000%
2026-04-30	52.130	52.780	53.250	51.800	0.040	0.076%	19.23万	0.00亿	0.000%
2026-04-29	50.480	52.740	52.950	50.080	1.820	3.574%	21.85万	0.00亿	0.000%
2026-04-28	52.520	50.920	52.780	50.720	-2.250	-4.232%	19.77万	0.00亿	0.000%
2026-04-27	53.100	53.170	53.890	51.780	-0.230	-0.431%	17.73万	0.00亿	0.000%
2026-04-24	53.920	53.400	54.280	52.270	-0.970	-1.784%	18.09万	0.00亿	0.000%
2026-04-23	56.970	54.370	57.500	53.680	-3.330	-5.771%	31.66万	0.00亿	0.000%
2026-04-22	56.160	57.700	57.700	55.820	0.850	1.495%	22.82万	0.00亿	0.000%
2026-04-21	57.270	56.850	57.400	55.660	-0.400	-0.699%	17.34万	0.00亿	0.000%
2026-04-20	56.410	57.250	57.860	56.270	0.790	1.399%	24.68万	0.00亿	0.000%
2026-04-17	55.710	56.460	56.720	55.520	-0.620	-1.086%	21.92万	0.00亿	0.000%
2026-04-16	57.640	57.080	57.880	55.160	0.570	1.009%	30.17万	0.00亿	0.000%
2026-04-15	58.850	56.510	59.750	56.110	-0.570	-0.999%	38.97万	0.00亿	0.000%
2026-04-14	57.890	57.080	58.020	56.100	0.480	0.848%	22.28万	0.00亿	0.000%
2026-04-13	56.410	56.600	57.010	55.900	0.000	0.000%	18.47万	0.00亿	0.000%
2026-04-10	58.600	57.350	58.780	57.200	0.000	0.000%	25.39万	0.00亿	0.000%
2026-04-09	56.900	57.980	58.880	56.450	0.000	0.000%	41.21万	0.00亿	0.000%
2026-04-08	56.910	61.200	62.220	56.790	0.000	0.000%	61.21万	0.00亿	0.000%
2026-04-07	52.650	52.370	52.800	51.750	0.000	0.000%	19.05万	0.00亿	0.000%
2026-04-03	54.900	52.650	55.250	52.440	0.000	0.000%	27.45万	0.00亿	0.000%
2026-04-02	56.930	54.920	57.250	53.900	0.000	0.000%	40.63万	0.00亿	0.000%
2026-04-01	62.670	59.310	62.680	56.900	0.000	0.000%	43.69万	0.00亿	0.000%