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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.79 | 22.37 | 20.52 | 21.29 | +1.38% | 20.96 | 17.69% |
| 2025-07-21 | 20.78 | 21.30 | 20.35 | 21.00 | +1.20% | 13.86 | 12.07% |
| 2025-07-18 | 20.50 | 21.39 | 20.13 | 20.75 | +0.83% | 18.35 | 16.14% |
| 2025-07-17 | 18.46 | 21.50 | 18.46 | 20.58 | +10.76% | 19.05 | 17.34% |
| 2025-07-16 | 18.50 | 18.99 | 18.40 | 18.58 | -0.38% | 5.90 | 5.73% |
| 2025-07-15 | 19.00 | 19.28 | 18.36 | 18.65 | -2.30% | 8.14 | 7.93% |
| 2025-07-14 | 19.51 | 19.74 | 19.01 | 19.09 | -6.24% | 11.68 | 11.02% |
| 2025-07-11 | 19.50 | 20.80 | 19.41 | 20.36 | +3.93% | 12.36 | 11.24% |
| 2025-07-10 | 20.22 | 20.50 | 19.41 | 19.59 | -6.58% | 13.32 | 12.24% |
| 2025-07-09 | 20.85 | 22.32 | 20.17 | 20.97 | +2.04% | 20.46 | 17.46% |
| 2025-07-08 | 20.39 | 20.98 | 20.06 | 20.55 | +0.83% | 12.90 | 11.47% |
| 2025-07-07 | 20.30 | 20.84 | 19.60 | 20.38 | -3.82% | 14.05 | 12.54% |
| 2025-07-04 | 19.84 | 21.38 | 19.70 | 21.19 | +6.97% | 21.68 | 19.19% |
| 2025-07-03 | 19.88 | 20.98 | 19.40 | 19.81 | +1.43% | 17.66 | 15.96% |
| 2025-07-02 | 20.21 | 20.93 | 19.43 | 19.53 | -6.78% | 17.59 | 16.00% |
| 2025-07-01 | 21.90 | 22.77 | 20.71 | 20.95 | +2.34% | 34.33 | 28.72% |
| 2025-06-30 | 17.33 | 20.47 | 17.16 | 20.47 | +19.99% | 14.57 | 13.50% |
| 2025-06-27 | 16.84 | 17.99 | 16.80 | 17.06 | -1.33% | 11.80 | 12.39% |
| 2025-06-26 | 17.37 | 18.33 | 17.02 | 17.29 | -0.46% | 16.74 | 17.15% |
| 2025-06-25 | 16.72 | 18.24 | 16.35 | 17.37 | +4.01% | 18.77 | 19.73% |