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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.98 | 17.47 | 15.98 | 16.70 | -5.54% | 16.13 | 17.54% |
| 2025-06-23 | 17.96 | 18.30 | 17.03 | 17.68 | -1.01% | 14.46 | 14.89% |
| 2025-06-20 | 17.98 | 18.76 | 17.44 | 17.86 | -6.39% | 14.68 | 14.85% |
| 2025-06-19 | 18.37 | 20.99 | 17.65 | 19.08 | -4.50% | 25.53 | 24.60% |
| 2025-06-18 | 18.02 | 20.68 | 17.84 | 19.98 | +13.14% | 27.40 | 26.04% |
| 2025-06-17 | 16.99 | 18.77 | 16.35 | 17.66 | +4.00% | 22.50 | 23.71% |
| 2025-06-16 | 16.40 | 17.95 | 16.35 | 16.98 | +7.33% | 23.13 | 24.84% |
| 2025-06-13 | 13.63 | 15.82 | 13.63 | 15.82 | +20.03% | 18.19 | 22.53% |
| 2025-06-12 | 13.21 | 13.32 | 13.07 | 13.18 | -1.20% | 3.28 | 4.53% |
| 2025-06-11 | 13.37 | 13.40 | 13.14 | 13.34 | -0.15% | 3.49 | 4.78% |
| 2025-06-10 | 13.80 | 13.85 | 13.11 | 13.36 | -5.18% | 7.48 | 10.14% |
| 2025-06-09 | 13.94 | 14.36 | 13.71 | 14.09 | +1.51% | 9.08 | 11.78% |
| 2025-06-06 | 13.81 | 14.85 | 13.81 | 13.88 | +2.81% | 12.65 | 16.12% |
| 2025-06-05 | 13.32 | 13.64 | 13.21 | 13.50 | -0.30% | 4.93 | 6.67% |
| 2025-06-04 | 13.77 | 14.00 | 13.48 | 13.54 | -1.88% | 5.82 | 7.77% |
| 2025-06-03 | 13.77 | 14.29 | 13.62 | 13.80 | +2.91% | 8.93 | 11.69% |
| 2025-05-30 | 13.60 | 13.76 | 13.39 | 13.41 | -2.26% | 4.71 | 6.33% |
| 2025-05-29 | 13.42 | 13.72 | 13.16 | 13.72 | +2.39% | 5.31 | 7.13% |
| 2025-05-28 | 13.87 | 14.00 | 13.35 | 13.40 | -4.83% | 7.68 | 10.29% |
| 2025-05-27 | 14.21 | 14.46 | 13.84 | 14.08 | -0.91% | 8.50 | 10.94% |