晨曦航空 sz.300581
12.06
+2.29%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.82 | 12.13 | 11.64 | 12.06 | +2.29% | 0.98 | 1.49% |
| 2026-05-21 | 12.32 | 12.43 | 11.76 | 11.79 | -4.30% | 1.14 | 1.71% |
| 2026-05-20 | 12.49 | 12.55 | 12.21 | 12.32 | -1.83% | 0.93 | 1.37% |
| 2026-05-19 | 12.42 | 12.66 | 12.26 | 12.55 | +1.37% | 0.96 | 1.40% |
| 2026-05-18 | 12.42 | 12.58 | 12.31 | 12.38 | -1.04% | 0.85 | 1.25% |
| 2026-05-15 | 12.71 | 12.85 | 12.44 | 12.51 | -1.42% | 1.13 | 1.63% |
| 2026-05-14 | 13.22 | 13.29 | 12.69 | 12.69 | -3.94% | 1.54 | 2.17% |
| 2026-05-13 | 13.18 | 13.31 | 12.92 | 13.21 | -1.42% | 2.36 | 3.26% |
| 2026-05-12 | 13.27 | 13.89 | 12.81 | 13.40 | +1.21% | 3.62 | 4.94% |
| 2026-05-11 | 13.55 | 13.55 | 13.14 | 13.24 | -1.93% | 2.02 | 2.76% |
| 2026-05-08 | 12.94 | 13.56 | 12.86 | 13.50 | +4.65% | 2.93 | 3.99% |
| 2026-05-07 | 12.86 | 12.95 | 12.71 | 12.90 | +0.23% | 1.19 | 1.69% |
| 2026-05-06 | 12.70 | 12.99 | 12.55 | 12.87 | +1.98% | 1.44 | 2.04% |
| 2026-04-30 | 12.21 | 12.68 | 12.21 | 12.62 | +2.69% | 1.31 | 1.89% |
| 2026-04-29 | 11.96 | 12.44 | 11.95 | 12.29 | +2.93% | 1.33 | 1.96% |
| 2026-04-28 | 12.03 | 12.25 | 11.85 | 11.94 | -2.05% | 0.93 | 1.41% |
| 2026-04-27 | 12.19 | 12.30 | 11.79 | 12.19 | 0.00% | 1.19 | 1.79% |
| 2026-04-24 | 12.51 | 12.52 | 12.11 | 12.19 | -2.64% | 1.09 | 1.62% |
| 2026-04-23 | 12.86 | 13.00 | 12.44 | 12.52 | -2.57% | 1.28 | 1.85% |
| 2026-04-22 | 12.84 | 12.90 | 12.72 | 12.85 | -1.23% | 1.11 | 1.58% |