晓鸣股份（300967）历史行情

以下为晓鸣股份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
2026-10-05	15.960	15.800	16.100	15.730	-0.140	-0.878%	178.38万	0.28亿	1.429%
2026-10-02	15.960	15.800	16.100	15.730	-0.140	-0.878%	178.38万	0.28亿	1.429%
2026-10-01	15.960	15.800	16.100	15.730	-0.140	-0.878%	178.38万	0.28亿	1.429%
2026-09-30	15.960	15.800	16.100	15.730	-0.140	-0.878%	1.78万	0.00亿	0.000%
2026-09-29	16.050	15.940	16.160	15.900	-0.210	-1.300%	2.47万	0.00亿	0.000%
2026-09-28	16.110	16.150	16.320	15.860	0.000	0.000%	2.85万	0.00亿	0.000%
2026-09-27	16.290	16.150	16.420	16.100	-0.190	-1.163%	239.65万	0.39亿	1.920%
2026-09-24	16.290	16.150	16.420	16.100	-0.190	-1.163%	2.40万	0.00亿	0.000%
2026-09-23	16.770	16.340	16.770	16.330	-0.350	-2.097%	2.95万	0.00亿	0.000%
2026-09-22	16.600	16.690	16.870	16.240	-0.100	-0.596%	3.91万	0.00亿	0.000%
2026-09-21	16.800	16.790	17.070	16.430	0.120	0.720%	4.21万	0.00亿	0.000%
2026-09-18	16.540	16.670	16.700	16.300	0.130	0.786%	4.14万	0.00亿	0.000%
2026-09-17	16.310	16.540	16.630	16.100	0.270	1.659%	4.60万	0.00亿	0.000%
2026-09-16	16.510	16.270	16.600	16.200	-0.260	-1.573%	3.89万	0.00亿	0.000%
2026-09-15	17.010	16.530	17.040	16.520	-0.400	-2.363%	3.49万	0.00亿	0.000%
2026-09-14	17.500	16.930	17.690	16.880	-0.700	-3.971%	4.68万	0.00亿	0.000%
2026-09-11	18.070	17.630	18.160	17.480	-0.490	-2.704%	5.83万	0.00亿	0.000%
2026-09-10	18.640	18.120	18.640	18.080	-0.510	-2.738%	6.38万	0.00亿	0.000%
2026-09-09	18.650	18.630	19.450	18.500	-0.050	-0.268%	12.01万	0.00亿	0.000%
2026-09-08	18.270	18.680	18.980	18.050	0.440	2.412%	11.19万	0.00亿	0.000%
2026-09-07	17.900	18.240	18.350	17.760	0.330	1.843%	8.05万	0.00亿	0.000%
2026-09-04	17.350	17.910	18.340	17.060	0.750	4.371%	8.38万	0.00亿	0.000%
2026-09-03	17.490	17.160	17.520	17.010	-0.300	-1.718%	4.51万	0.00亿	0.000%
2026-09-02	17.990	17.460	17.990	17.410	-0.450	-2.513%	6.30万	0.00亿	0.000%
2026-09-01	17.410	17.910	18.340	17.330	0.310	1.761%	8.94万	0.00亿	0.000%
2026-08-31	17.720	17.600	18.000	17.510	-0.060	-0.340%	7.54万	0.00亿	0.000%
2026-08-28	17.390	17.660	17.750	17.230	0.210	1.203%	5.43万	0.00亿	0.000%
2026-08-27	17.450	17.450	17.700	17.090	-0.060	-0.343%	5.46万	0.00亿	0.000%
2026-08-26	16.800	17.510	17.600	16.750	0.450	2.638%	9.50万	0.00亿	0.000%
2026-08-25	16.250	17.060	17.160	16.100	0.700	4.279%	9.42万	0.00亿	0.000%
2026-08-24	16.310	16.360	16.430	15.910	-0.090	-0.547%	6.37万	0.00亿	0.000%
2026-08-21	16.720	16.450	16.750	16.100	-0.290	-1.732%	9.99万	0.00亿	0.000%
2026-08-20	16.320	16.740	17.170	16.100	-0.490	-2.844%	15.35万	0.00亿	0.000%
2026-08-19	17.510	17.230	18.680	16.660	0.350	2.073%	17.92万	0.00亿	0.000%
2026-08-18	16.300	16.880	17.630	16.160	0.420	2.552%	15.54万	0.00亿	0.000%
2026-08-17	16.210	16.460	16.680	16.000	0.370	2.300%	6.46万	0.00亿	0.000%
2026-08-14	16.320	16.090	16.430	15.850	-0.110	-0.679%	3.76万	0.00亿	0.000%
2026-08-13	16.340	16.200	16.520	16.100	-0.140	-0.857%	4.34万	0.00亿	0.000%
2026-08-12	16.400	16.340	16.540	16.150	-0.170	-1.030%	5.58万	0.00亿	0.000%
2026-08-11	16.050	16.510	16.980	16.020	0.120	0.732%	9.94万	0.00亿	0.000%
2026-08-10	15.170	16.390	16.420	15.120	1.160	7.617%	10.86万	0.00亿	0.000%
2026-08-07	15.270	15.230	15.280	14.900	-0.050	-0.327%	3.81万	0.00亿	0.000%
2026-08-06	15.170	15.280	15.280	14.900	0.110	0.725%	4.82万	0.00亿	0.000%
2026-08-05	14.980	15.170	15.260	14.840	0.240	1.608%	4.46万	0.00亿	0.000%
2026-08-04	14.990	14.930	15.110	14.760	-0.050	-0.334%	3.16万	0.00亿	0.000%
2026-08-03	14.630	14.980	15.040	14.600	0.310	2.113%	3.18万	0.00亿	0.000%
2026-07-31	14.260	14.670	14.720	14.140	0.290	2.017%	3.08万	0.00亿	0.000%
2026-07-30	14.610	14.380	14.880	14.310	-0.220	-1.507%	3.66万	0.00亿	0.000%
2026-07-29	14.430	14.600	14.770	14.310	0.120	0.829%	3.90万	0.00亿	0.000%
2026-07-28	14.050	14.480	14.640	13.980	0.350	2.477%	4.12万	0.00亿	0.000%
2026-07-27	13.770	14.130	14.140	13.720	0.380	2.764%	2.38万	0.00亿	0.000%
2026-07-24	14.290	13.750	14.480	13.750	-0.750	-5.172%	3.85万	0.00亿	0.000%
2026-07-23	14.270	14.500	14.590	14.020	0.310	2.185%	4.29万	0.00亿	0.000%
2026-07-22	13.970	14.190	14.330	13.860	0.160	1.140%	4.19万	0.00亿	0.000%
2026-07-21	14.130	14.030	14.410	13.410	-0.150	-1.058%	6.85万	0.00亿	0.000%
2026-07-20	14.500	14.180	14.780	14.020	-0.370	-2.543%	5.18万	0.00亿	0.000%
2026-07-17	15.050	14.550	15.400	14.420	-0.710	-4.653%	5.39万	0.00亿	0.000%
2026-07-16	15.120	15.260	15.860	14.930	0.140	0.926%	6.37万	0.00亿	0.000%
2026-07-15	14.980	15.120	15.450	14.910	-0.020	-0.132%	4.24万	0.00亿	0.000%
2026-07-14	15.250	15.140	15.350	14.710	-0.110	-0.721%	4.13万	0.00亿	0.000%
2026-07-13	15.580	15.250	15.830	15.210	-0.580	-3.664%	5.10万	0.00亿	0.000%
2026-07-10	15.100	15.830	16.110	14.810	0.730	4.834%	7.24万	0.00亿	0.000%
2026-07-09	15.220	15.100	15.440	14.850	-0.290	-1.884%	5.14万	0.00亿	0.000%
2026-07-08	15.660	15.390	16.070	15.320	-0.500	-3.147%	5.07万	0.00亿	0.000%
2026-07-07	16.100	15.890	16.380	15.820	-0.370	-2.276%	6.53万	0.00亿	0.000%
2026-07-06	16.200	16.260	16.400	15.780	0.320	2.008%	8.88万	0.00亿	0.000%
2026-07-03	16.000	15.940	16.180	15.660	-0.070	-0.437%	6.44万	0.00亿	0.000%
2026-07-02	15.850	16.010	16.320	15.700	0.050	0.313%	10.10万	0.00亿	0.000%
2026-07-01	14.970	15.960	16.660	14.610	1.580	10.987%	15.30万	0.00亿	0.000%
2026-06-30	14.300	14.380	14.420	13.950	-0.110	-0.759%	6.35万	0.00亿	0.000%
2026-06-29	13.830	14.490	15.100	13.520	0.360	2.548%	9.84万	0.00亿	0.000%
2026-06-26	14.090	14.130	14.740	13.720	0.120	0.857%	10.11万	0.00亿	0.000%
2026-06-25	14.840	14.010	14.910	13.970	-0.830	-5.593%	9.29万	0.00亿	0.000%
2026-06-24	15.340	14.840	15.400	14.600	-0.660	-4.258%	7.47万	0.00亿	0.000%
2026-06-23	15.560	15.500	16.160	15.320	-0.290	-1.837%	7.64万	0.00亿	0.000%
2026-06-22	16.040	15.790	16.250	15.410	-0.710	-4.303%	8.64万	0.00亿	0.000%
2026-06-18	17.570	16.500	17.670	16.260	-1.220	-6.885%	12.13万	0.00亿	0.000%
2026-06-17	18.550	17.720	18.940	17.670	-0.870	-4.680%	9.60万	0.00亿	0.000%
2026-06-16	18.050	18.590	18.700	17.680	0.400	2.199%	10.25万	0.00亿	0.000%
2026-06-15	18.710	18.190	18.970	18.040	-0.620	-3.296%	11.90万	0.00亿	0.000%
2026-06-12	18.390	18.810	19.190	18.100	0.230	1.238%	12.18万	0.00亿	0.000%
2026-06-11	17.080	18.580	19.460	16.810	1.280	7.399%	18.82万	0.00亿	0.000%
2026-06-10	17.260	17.300	18.180	16.720	-0.020	-0.115%	14.50万	0.00亿	0.000%
2026-06-09	18.290	17.320	18.450	16.930	-0.930	-5.096%	15.01万	0.00亿	0.000%
2026-06-08	18.870	18.250	20.260	17.940	0.500	2.817%	19.66万	0.00亿	0.000%
2026-06-05	18.500	17.750	18.930	17.470	-1.320	-6.922%	17.47万	0.00亿	0.000%
2026-06-04	19.690	19.070	20.430	18.800	-0.220	-1.140%	19.20万	0.00亿	0.000%
2026-06-03	20.000	19.290	20.060	18.820	-1.230	-5.994%	17.02万	0.00亿	0.000%
2026-06-02	20.360	20.520	21.000	19.920	-0.500	-2.379%	17.17万	0.00亿	0.000%
2026-06-01	19.030	21.020	21.400	18.410	3.180	17.825%	25.33万	0.00亿	0.000%
2026-05-29	16.940	17.840	18.360	16.900	0.910	5.375%	12.75万	0.00亿	0.000%
2026-05-28	17.440	16.930	18.090	16.710	-0.560	-3.202%	10.06万	0.00亿	0.000%
2026-05-27	16.960	17.490	18.000	16.830	0.950	5.744%	12.16万	0.00亿	0.000%
2026-05-26	16.320	16.540	17.160	16.320	0.257	1.578%	6.58万	0.00亿	0.000%
2026-05-25	16.483	16.283	16.873	16.163	0.010	0.061%	4.19万	0.00亿	0.000%
2026-05-22	16.253	16.273	16.433	15.973	0.140	0.868%	3.04万	0.00亿	0.000%
2026-05-21	16.553	16.133	17.093	16.023	-0.480	-2.889%	5.26万	0.00亿	0.000%
2026-05-20	16.803	16.613	16.863	16.433	-0.140	-0.836%	3.22万	0.00亿	0.000%
2026-05-19	16.663	16.753	17.053	16.503	0.220	1.331%	3.83万	0.00亿	0.000%
2026-05-18	16.753	16.533	16.883	16.383	-0.350	-2.073%	4.70万	0.00亿	0.000%
2026-05-15	17.083	16.883	17.303	16.713	-0.230	-1.344%	5.44万	0.00亿	0.000%
2026-05-14	17.323	17.113	17.603	16.983	-0.210	-1.212%	6.93万	0.00亿	0.000%
2026-05-13	17.623	17.323	17.973	17.183	-0.410	-2.312%	5.65万	0.00亿	0.000%
2026-05-12	17.373	17.733	18.043	17.173	0.540	3.141%	10.00万	0.00亿	0.000%
2026-05-11	16.923	17.193	17.383	16.793	0.400	2.382%	6.55万	0.00亿	0.000%
2026-05-08	16.433	16.793	16.863	16.333	0.360	2.191%	4.69万	0.00亿	0.000%
2026-05-07	16.593	16.433	16.683	16.323	-0.170	-1.024%	3.32万	0.00亿	0.000%
2026-05-06	16.543	16.603	16.693	16.383	0.240	1.467%	3.32万	0.00亿	0.000%
2026-04-30	16.253	16.363	16.523	16.203	0.010	0.061%	3.19万	0.00亿	0.000%
2026-04-29	16.253	16.353	16.723	16.173	0.030	0.184%	4.50万	0.00亿	0.000%
2026-04-28	16.073	16.323	16.413	15.933	0.220	1.366%	5.01万	0.00亿	0.000%
2026-04-27	15.763	16.103	16.123	15.413	0.250	1.577%	4.90万	0.00亿	0.000%
2026-04-24	16.313	15.853	16.413	15.763	-0.450	-2.760%	5.55万	0.00亿	0.000%
2026-04-23	17.203	16.303	17.253	16.303	-1.070	-6.159%	8.82万	0.00亿	0.000%
2026-04-22	17.653	17.373	17.973	17.263	-0.440	-2.470%	6.56万	0.00亿	0.000%
2026-04-21	17.613	17.813	18.013	17.523	0.200	1.136%	6.38万	0.00亿	0.000%
2026-04-20	17.653	17.613	17.743	17.353	0.020	0.114%	5.41万	0.00亿	0.000%
2026-04-17	17.943	17.593	18.173	17.523	-0.730	-3.984%	8.97万	0.00亿	0.000%
2026-04-16	18.733	18.323	18.763	17.733	-1.230	-6.291%	14.55万	0.00亿	0.000%
2026-04-15	18.513	19.553	19.633	18.483	0.710	3.768%	12.94万	0.00亿	0.000%
2026-04-14	18.243	18.843	19.243	18.023	0.350	1.893%	10.81万	0.00亿	0.000%
2026-04-13	17.983	18.493	18.703	17.753	0.510	2.836%	8.85万	0.00亿	0.000%
2026-04-10	17.953	17.983	18.103	17.803	0.130	0.728%	4.30万	0.00亿	0.000%
2026-04-09	17.853	17.853	18.193	17.693	-0.170	-0.943%	4.66万	0.00亿	0.000%
2026-04-08	17.623	18.023	18.023	17.463	0.400	2.270%	6.31万	0.00亿	0.000%
2026-04-07	17.063	17.623	18.403	16.773	0.000	0.000%	8.47万	0.00亿	0.000%
2026-04-03	18.213	17.203	18.253	17.153	0.000	0.000%	7.59万	0.00亿	0.000%
2026-04-02	17.523	18.343	18.413	17.413	0.000	0.000%	9.70万	0.00亿	0.000%
2026-04-01	17.463	17.533	17.553	17.263	0.000	0.000%	2.46万	0.00亿	0.000%