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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.09 | 23.39 | 22.66 | 22.88 | -2.39% | 10.66 | 8.47% |
| 2025-08-18 | 22.50 | 23.87 | 22.32 | 23.44 | +4.74% | 14.37 | 11.31% |
| 2025-08-15 | 22.16 | 22.51 | 21.73 | 22.38 | +0.99% | 7.85 | 6.43% |
| 2025-08-14 | 22.68 | 22.96 | 21.94 | 22.16 | -4.07% | 10.99 | 8.98% |
| 2025-08-13 | 22.60 | 23.92 | 22.50 | 23.10 | +1.49% | 12.88 | 10.05% |
| 2025-08-12 | 23.15 | 23.47 | 22.39 | 22.76 | -2.73% | 11.54 | 9.22% |
| 2025-08-11 | 23.19 | 23.88 | 23.00 | 23.40 | +1.69% | 13.79 | 10.67% |
| 2025-08-08 | 23.20 | 23.88 | 22.89 | 23.01 | -1.07% | 14.68 | 11.44% |
| 2025-08-07 | 23.88 | 24.52 | 23.07 | 23.26 | -4.59% | 20.50 | 15.94% |
| 2025-08-06 | 21.48 | 25.77 | 21.48 | 24.38 | +11.58% | 28.81 | 21.91% |
| 2025-08-05 | 21.99 | 22.95 | 21.74 | 21.85 | -1.04% | 14.95 | 12.17% |
| 2025-08-04 | 21.00 | 23.00 | 21.00 | 22.08 | +3.52% | 15.24 | 12.42% |
| 2025-08-01 | 22.28 | 22.65 | 21.00 | 21.33 | -5.79% | 12.59 | 10.54% |
| 2025-07-31 | 21.40 | 22.99 | 21.40 | 22.64 | +2.58% | 16.00 | 13.01% |
| 2025-07-30 | 23.20 | 24.24 | 21.75 | 22.07 | -3.46% | 19.75 | 15.80% |
| 2025-07-29 | 21.20 | 23.50 | 21.08 | 22.86 | +6.08% | 22.13 | 17.97% |
| 2025-07-28 | 20.56 | 21.70 | 20.49 | 21.55 | +4.06% | 15.67 | 13.40% |
| 2025-07-25 | 20.92 | 21.27 | 20.56 | 20.71 | -2.31% | 8.40 | 7.33% |
| 2025-07-24 | 20.30 | 21.59 | 20.17 | 21.20 | +4.18% | 13.48 | 11.77% |
| 2025-07-23 | 20.31 | 21.05 | 20.19 | 20.35 | -4.42% | 11.98 | 10.62% |