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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.18 | 13.38 | 12.91 | 13.01 | -1.59% | 1.42 | 1.97% |
| 2026-04-20 | 12.96 | 13.29 | 12.90 | 13.22 | +2.08% | 1.81 | 2.50% |
| 2026-04-17 | 12.90 | 13.00 | 12.68 | 12.95 | +0.08% | 1.11 | 1.57% |
| 2026-04-16 | 12.82 | 12.98 | 12.75 | 12.94 | +0.23% | 0.95 | 1.34% |
| 2026-04-15 | 13.12 | 13.24 | 12.87 | 12.91 | -1.53% | 1.20 | 1.67% |
| 2026-04-14 | 13.09 | 13.15 | 12.73 | 13.11 | -0.15% | 1.54 | 2.16% |
| 2026-04-13 | 12.84 | 13.18 | 12.82 | 13.13 | +1.86% | 1.11 | 1.54% |
| 2026-04-10 | 12.80 | 13.09 | 12.80 | 12.89 | +1.10% | 0.99 | 1.39% |
| 2026-04-09 | 12.83 | 12.95 | 12.72 | 12.75 | -2.00% | 0.82 | 1.16% |
| 2026-04-08 | 12.81 | 13.03 | 12.71 | 13.01 | +3.67% | 1.12 | 1.58% |
| 2026-04-07 | 12.39 | 12.65 | 12.39 | 12.55 | +1.29% | 0.63 | 0.91% |
| 2026-04-03 | 12.82 | 12.89 | 12.38 | 12.39 | -3.20% | 0.72 | 1.05% |
| 2026-04-02 | 12.92 | 13.05 | 12.74 | 12.80 | -1.54% | 0.82 | 1.16% |
| 2026-04-01 | 13.16 | 13.23 | 12.90 | 13.00 | +0.08% | 0.88 | 1.23% |
| 2026-03-31 | 13.17 | 13.30 | 12.97 | 12.99 | -1.37% | 1.11 | 1.54% |
| 2026-03-30 | 12.87 | 13.19 | 12.80 | 13.17 | +1.31% | 1.22 | 1.70% |
| 2026-03-27 | 12.75 | 13.08 | 12.68 | 13.00 | +1.01% | 1.00 | 1.40% |
| 2026-03-26 | 13.18 | 13.22 | 12.77 | 12.87 | -3.52% | 1.46 | 2.04% |
| 2026-03-25 | 12.83 | 13.55 | 12.66 | 13.34 | +3.01% | 2.41 | 3.35% |
| 2026-03-24 | 12.58 | 13.45 | 12.35 | 12.95 | +4.94% | 2.65 | 3.72% |