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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.75 | 14.37 | 13.53 | 14.21 | +2.23% | 8.16 | 10.59% |
| 2025-05-23 | 13.67 | 14.18 | 13.55 | 13.90 | +0.94% | 8.76 | 11.43% |
| 2025-05-22 | 13.96 | 14.62 | 13.76 | 13.77 | -1.36% | 12.10 | 15.53% |
| 2025-05-21 | 14.31 | 14.36 | 13.86 | 13.96 | -2.04% | 8.89 | 11.55% |
| 2025-05-20 | 15.03 | 15.30 | 14.00 | 14.25 | -8.83% | 14.89 | 18.69% |
| 2025-05-19 | 16.71 | 16.77 | 15.01 | 15.63 | -4.11% | 15.54 | 18.03% |
| 2025-05-16 | 15.78 | 16.98 | 15.66 | 16.30 | -4.12% | 17.50 | 19.36% |
| 2025-05-15 | 15.34 | 17.28 | 15.26 | 17.00 | +7.59% | 24.55 | 27.06% |
| 2025-05-14 | 16.51 | 16.75 | 15.60 | 15.80 | -4.07% | 18.91 | 21.43% |
| 2025-05-13 | 18.07 | 18.85 | 16.32 | 16.47 | -8.80% | 25.94 | 27.07% |
| 2025-05-12 | 15.03 | 18.06 | 14.20 | 18.06 | +20.00% | 25.20 | 27.57% |
| 2025-05-09 | 13.80 | 16.65 | 13.75 | 15.05 | +7.58% | 22.90 | 28.37% |
| 2025-05-08 | 11.97 | 13.99 | 11.62 | 13.99 | +19.98% | 17.55 | 25.49% |
| 2025-05-07 | 10.20 | 11.66 | 10.10 | 11.66 | +19.96% | 9.95 | 15.93% |
| 2025-05-06 | 9.46 | 9.73 | 9.43 | 9.72 | +2.86% | 1.17 | 2.21% |