晓程科技(300139)股票信息
| 股票代码 | 300139 |
| 股票名称 | 晓程科技 |
| 最新价/元 | 19.75 |
| 涨跌额/元 | 3.29 |
| 涨跌幅/% | 19.99 |
| 买入/元 | 19.75 |
| 卖出/元 | 0.00 |
| 昨收/元 | 16.46 |
| 今开/元 | 19.00 |
| 最高/元 | 19.75 |
| 最低/元 | 17.34 |
| 成交量/手 | 1022587.84 |
| 成交额/万 | 191148.95 |
| 股净值/元 | -151.92 |
| 市净率 | 5.62 |
| 总市值/万 | 541150.00 |
| 流通值/万 | 461462.16 |
| 换手率/% | 43.77 |
| 入市日期 | 2010-11-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
晓程科技(300139)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 19.00 | 19.75 | 3.29 | 19.99 | 1022587.84 | 191148.95 | 43.77 |
| 2024-09-30 | 14.11 | 16.46 | 2.74 | 19.97 | 899873.67 | 133912.15 | 38.51 |
| 2024-09-27 | 13.20 | 13.72 | 0.64 | 4.89 | 650162.53 | 87521.51 | 27.83 |
| 2024-09-26 | 12.81 | 13.08 | 0.09 | 0.69 | 384854.12 | 49742.66 | 16.47 |
| 2024-09-25 | 13.11 | 12.99 | 0.05 | 0.39 | 525302.16 | 69580.54 | 22.48 |
| 2024-09-24 | 12.85 | 12.94 | 0.09 | 0.70 | 424311.12 | 54364.30 | 18.16 |
| 2024-09-23 | 13.02 | 12.85 | -0.14 | -1.08 | 458750.10 | 59961.11 | 19.63 |
| 2024-09-20 | 12.61 | 12.99 | 0.39 | 3.10 | 430674.99 | 54804.28 | 18.43 |
| 2024-09-19 | 12.16 | 12.60 | 0.01 | 0.08 | 378481.00 | 46452.51 | 16.20 |
| 2024-09-18 | 12.75 | 12.59 | 0.10 | 0.80 | 325486.02 | 40995.48 | 13.93 |
| 2024-09-13 | 12.83 | 12.49 | 0.49 | 4.08 | 486393.99 | 62445.67 | 20.82 |
| 2024-09-12 | 12.05 | 12.00 | -0.25 | -2.04 | 172225.00 | 20760.52 | 7.37 |
| 2024-09-11 | 12.08 | 12.25 | 0.23 | 1.91 | 210126.00 | 25569.30 | 8.99 |
| 2024-09-10 | 12.00 | 12.02 | 0.03 | 0.25 | 171716.00 | 20512.90 | 7.35 |
| 2024-09-09 | 12.20 | 11.99 | -0.64 | -5.07 | 243077.11 | 29333.95 | 10.40 |
| 2024-09-06 | 12.29 | 12.63 | 0.44 | 3.61 | 381950.11 | 47549.11 | 16.35 |
| 2024-09-05 | 12.01 | 12.19 | 0.13 | 1.08 | 192095.11 | 23275.04 | 8.22 |
| 2024-09-04 | 11.95 | 12.06 | -0.05 | -0.41 | 200414.99 | 24058.68 | 8.58 |
| 2024-09-03 | 12.00 | 12.11 | -0.09 | -0.74 | 175087.01 | 21236.53 | 7.49 |
| 2024-09-02 | 12.55 | 12.20 | -0.66 | -5.13 | 285548.01 | 35303.30 | 12.22 |
| 2024-08-30 | 12.40 | 12.86 | 0.28 | 2.23 | 334037.48 | 42442.31 | 14.30 |
| 2024-08-29 | 12.24 | 12.58 | 0.15 | 1.21 | 247825.13 | 30671.51 | 10.61 |
| 2024-08-28 | 12.72 | 12.43 | -0.23 | -1.82 | 239486.01 | 30302.59 | 10.25 |
| 2024-08-27 | 12.77 | 12.66 | -0.33 | -2.54 | 221936.01 | 28084.12 | 9.50 |
| 2024-08-26 | 13.25 | 12.99 | 0.13 | 1.01 | 271691.35 | 35182.92 | 11.63 |
| 2024-08-23 | 12.61 | 12.86 | 0.00 | 0.00 | 302573.49 | 38196.26 | 12.95 |
| 2024-08-22 | 13.44 | 12.86 | -0.71 | -5.23 | 429842.00 | 56132.15 | 18.40 |
| 2024-08-21 | 13.89 | 13.57 | -0.11 | -0.80 | 471790.00 | 65091.09 | 20.19 |
| 2024-08-20 | 13.69 | 13.68 | -0.31 | -2.22 | 509157.35 | 69519.72 | 21.79 |
| 2024-08-19 | 12.80 | 13.99 | 1.55 | 12.46 | 793317.03 | 108827.75 | 33.95 |
| 2024-08-16 | 13.45 | 12.44 | -0.94 | -7.03 | 480859.93 | 62095.42 | 20.58 |
| 2024-08-15 | 13.47 | 13.38 | -0.79 | -5.58 | 468205.05 | 62311.03 | 20.04 |
| 2024-08-14 | 13.69 | 14.17 | 0.11 | 0.78 | 459221.10 | 64363.47 | 19.65 |
| 2024-08-13 | 13.95 | 14.06 | 0.36 | 2.63 | 585844.93 | 82774.63 | 25.07 |
| 2024-08-12 | 13.20 | 13.70 | 0.25 | 1.86 | 458913.06 | 60927.88 | 19.64 |
| 2024-08-09 | 13.40 | 13.45 | 0.24 | 1.82 | 433548.56 | 58855.32 | 18.56 |
| 2024-08-08 | 13.55 | 13.21 | -0.64 | -4.62 | 355917.13 | 47608.86 | 15.23 |
| 2024-08-07 | 13.30 | 13.85 | 0.21 | 1.54 | 468940.16 | 63896.46 | 20.07 |
| 2024-08-06 | 13.59 | 13.64 | -0.44 | -3.13 | 549262.17 | 74427.07 | 23.51 |
| 2024-08-05 | 13.33 | 14.08 | 0.08 | 0.57 | 762181.06 | 107549.05 | 32.62 |
| 2024-08-02 | 12.99 | 14.00 | 0.97 | 7.44 | 728430.13 | 98844.96 | 31.18 |
| 2024-08-01 | 13.20 | 13.03 | 0.14 | 1.09 | 423502.95 | 55447.95 | 18.13 |
| 2024-07-31 | 12.42 | 12.89 | 0.63 | 5.14 | 457296.40 | 57447.30 | 19.57 |
| 2024-07-30 | 11.85 | 12.26 | 0.23 | 1.91 | 271844.94 | 32855.05 | 11.63 |
| 2024-07-29 | 12.25 | 12.03 | 0.08 | 0.67 | 255475.00 | 30887.20 | 10.93 |
| 2024-07-26 | 11.65 | 11.95 | 0.20 | 1.70 | 289267.00 | 34475.12 | 12.38 |
| 2024-07-25 | 12.20 | 11.75 | -1.07 | -8.35 | 423344.00 | 50391.76 | 18.12 |
| 2024-07-24 | 12.68 | 12.82 | 0.23 | 1.83 | 328473.92 | 41920.19 | 14.06 |
| 2024-07-23 | 13.15 | 12.59 | -0.46 | -3.53 | 378217.31 | 49101.05 | 16.19 |
| 2024-07-22 | 12.81 | 13.05 | -0.06 | -0.46 | 312533.05 | 40835.72 | 13.38 |
| 2024-07-19 | 13.29 | 13.11 | -1.34 | -9.27 | 583216.17 | 77905.41 | 24.96 |
| 2024-07-18 | 13.65 | 14.45 | 0.27 | 1.90 | 624785.30 | 87210.06 | 26.74 |
| 2024-07-17 | 15.15 | 14.18 | -0.32 | -2.21 | 744884.63 | 109788.30 | 31.88 |
| 2024-07-16 | 13.69 | 14.50 | 0.84 | 6.15 | 834704.01 | 119161.47 | 35.72 |
| 2024-07-15 | 13.07 | 13.66 | 0.76 | 5.89 | 727006.18 | 98436.62 | 31.11 |
| 2024-07-12 | 13.87 | 12.90 | -0.22 | -1.68 | 688819.91 | 92928.70 | 29.48 |
| 2024-07-11 | 12.38 | 13.12 | 0.89 | 7.28 | 600515.10 | 77243.38 | 25.70 |
| 2024-07-10 | 12.42 | 12.23 | -0.32 | -2.55 | 419894.40 | 52140.17 | 17.97 |
| 2024-07-09 | 12.41 | 12.55 | 0.25 | 2.03 | 458515.52 | 56612.68 | 19.62 |
| 2024-07-08 | 12.31 | 12.30 | 0.00 | 0.00 | 545015.00 | 68184.67 | 23.33 |
| 2024-07-05 | 11.45 | 12.30 | 0.50 | 4.24 | 508229.05 | 60414.73 | 21.75 |
| 2024-07-04 | 12.39 | 11.80 | -0.22 | -1.83 | 428081.99 | 52558.69 | 18.32 |
| 2024-07-03 | 11.94 | 12.02 | -0.04 | -0.33 | 263273.00 | 31126.52 | 11.27 |
| 2024-07-02 | 11.93 | 12.06 | 0.09 | 0.75 | 275445.00 | 33187.18 | 11.79 |
| 2024-07-01 | 11.85 | 11.97 | -0.01 | -0.08 | 322710.00 | 38789.27 | 13.81 |
| 2024-06-28 | 11.65 | 11.98 | 0.45 | 3.90 | 405739.09 | 48071.73 | 17.37 |
| 2024-06-27 | 11.50 | 11.53 | -0.25 | -2.12 | 269342.05 | 31116.53 | 11.53 |
| 2024-06-26 | 11.75 | 11.78 | -0.26 | -2.16 | 358033.04 | 41156.48 | 15.32 |
| 2024-06-25 | 11.85 | 12.04 | 0.07 | 0.59 | 370713.00 | 44025.81 | 15.87 |
| 2024-06-24 | 12.53 | 11.97 | -0.81 | -6.34 | 503017.99 | 61202.87 | 21.53 |
| 2024-06-21 | 13.69 | 12.78 | -0.39 | -2.96 | 718763.05 | 97523.44 | 30.76 |
| 2024-06-20 | 12.88 | 13.17 | 0.32 | 2.49 | 719738.05 | 92138.14 | 30.80 |
| 2024-06-19 | 12.05 | 12.85 | 0.72 | 5.94 | 664068.05 | 85075.65 | 28.42 |
| 2024-06-18 | 11.90 | 12.13 | 0.21 | 1.76 | 354288.99 | 42658.37 | 15.16 |
| 2024-06-17 | 12.08 | 11.92 | -0.16 | -1.33 | 276236.00 | 33228.84 | 11.82 |
| 2024-06-14 | 11.80 | 12.08 | 0.17 | 1.43 | 293048.99 | 34908.05 | 12.54 |
| 2024-06-13 | 12.03 | 11.91 | -0.34 | -2.78 | 341919.00 | 40843.04 | 14.63 |
| 2024-06-12 | 11.92 | 12.25 | 0.17 | 1.41 | 411743.53 | 49971.56 | 17.62 |
| 2024-06-11 | 11.51 | 12.08 | -1.02 | -7.79 | 546733.58 | 65665.93 | 23.40 |
| 2024-06-07 | 12.90 | 13.10 | 0.71 | 5.73 | 758403.17 | 98181.59 | 32.46 |
| 2024-06-06 | 11.95 | 12.39 | 0.92 | 8.02 | 715674.94 | 89160.65 | 30.63 |
| 2024-06-05 | 11.30 | 11.47 | -0.54 | -4.50 | 396166.50 | 45556.36 | 16.96 |
| 2024-06-04 | 12.40 | 12.01 | -0.19 | -1.56 | 432064.82 | 52759.11 | 18.49 |
| 2024-06-03 | 12.48 | 12.20 | -0.62 | -4.84 | 407240.00 | 49903.01 | 17.43 |
| 2024-05-31 | 12.74 | 12.82 | 0.05 | 0.39 | 452890.50 | 57718.65 | 19.38 |
| 2024-05-30 | 14.10 | 12.77 | -1.82 | -12.47 | 729145.37 | 97012.23 | 31.21 |
| 2024-05-29 | 14.09 | 14.59 | 0.01 | 0.07 | 684495.00 | 100815.83 | 29.30 |
| 2024-05-28 | 14.19 | 14.58 | 0.34 | 2.39 | 745703.45 | 109164.77 | 31.92 |
| 2024-05-27 | 14.05 | 14.24 | -0.56 | -3.78 | 703277.42 | 99904.74 | 30.10 |
| 2024-05-24 | 13.88 | 14.80 | 0.82 | 5.87 | 882228.16 | 126278.96 | 37.76 |
| 2024-05-23 | 14.00 | 13.98 | -1.59 | -10.21 | 819530.42 | 116728.43 | 35.07 |
| 2024-05-22 | 16.12 | 15.57 | -0.26 | -1.64 | 770022.96 | 122409.42 | 32.96 |
| 2024-05-21 | 16.37 | 15.83 | -0.18 | -1.12 | 1129924.00 | 185067.08 | 48.36 |
| 2024-05-20 | 14.30 | 16.01 | 2.67 | 20.02 | 877790.12 | 132801.66 | 37.57 |
| 2024-05-17 | 12.90 | 13.34 | -0.17 | -1.26 | 489006.03 | 64120.61 | 20.93 |
| 2024-05-16 | 14.10 | 13.51 | -0.01 | -0.07 | 605332.99 | 83536.46 | 25.91 |
| 2024-05-15 | 13.68 | 13.52 | -0.43 | -3.08 | 802924.74 | 112867.94 | 34.36 |
| 2024-05-14 | 12.90 | 13.95 | 0.62 | 4.65 | 841111.75 | 113774.80 | 36.00 |
| 2024-05-13 | 12.85 | 13.33 | -0.43 | -3.13 | 693901.19 | 90492.70 | 29.70 |
| 2024-05-10 | 13.46 | 13.76 | 1.04 | 8.18 | 898375.73 | 122003.70 | 38.45 |
日K线
周K线
月K线
