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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.59 | 12.95 | 12.26 | 12.34 | -4.19% | 1.50 | 2.16% |
| 2026-03-20 | 13.46 | 13.63 | 12.88 | 12.88 | -3.95% | 1.24 | 1.72% |
| 2026-03-19 | 13.93 | 13.94 | 13.35 | 13.41 | -4.49% | 1.35 | 1.80% |
| 2026-03-18 | 14.01 | 14.14 | 13.71 | 14.04 | 0.00% | 1.09 | 1.43% |
| 2026-03-17 | 14.58 | 14.62 | 14.02 | 14.04 | -3.17% | 1.06 | 1.36% |
| 2026-03-16 | 14.44 | 14.56 | 14.43 | 14.50 | +0.35% | 0.72 | 0.90% |
| 2026-03-13 | 14.40 | 14.54 | 14.22 | 14.45 | +0.28% | 0.94 | 1.18% |
| 2026-03-12 | 14.89 | 14.90 | 14.40 | 14.41 | -3.55% | 1.76 | 2.20% |
| 2026-03-11 | 15.10 | 15.29 | 14.93 | 14.94 | -1.65% | 1.55 | 1.88% |
| 2026-03-10 | 15.09 | 15.35 | 15.09 | 15.19 | +0.46% | 1.44 | 1.73% |
| 2026-03-09 | 15.41 | 15.50 | 15.00 | 15.12 | -2.39% | 1.85 | 2.22% |
| 2026-03-06 | 15.35 | 15.64 | 15.21 | 15.49 | +0.39% | 1.61 | 1.89% |
| 2026-03-05 | 15.61 | 15.72 | 15.27 | 15.43 | -1.41% | 2.41 | 2.84% |
| 2026-03-04 | 15.21 | 16.13 | 14.90 | 15.65 | -0.76% | 3.13 | 3.64% |
| 2026-03-03 | 16.47 | 16.64 | 15.55 | 15.77 | -5.57% | 4.46 | 5.07% |
| 2026-03-02 | 17.04 | 17.33 | 16.45 | 16.70 | +4.57% | 7.72 | 8.30% |
| 2026-02-27 | 16.00 | 16.17 | 15.91 | 15.97 | -0.50% | 1.64 | 1.86% |
| 2026-02-26 | 16.12 | 16.18 | 15.93 | 16.05 | -0.99% | 1.54 | 1.75% |
| 2026-02-25 | 16.17 | 16.25 | 16.01 | 16.21 | -0.25% | 2.16 | 2.43% |
| 2026-02-24 | 15.96 | 16.44 | 15.82 | 16.25 | +2.52% | 2.88 | 3.23% |