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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.51 | 16.04 | 15.47 | 15.85 | +2.59% | 2.31 | 2.64% |
| 2026-02-12 | 15.68 | 15.68 | 15.41 | 15.45 | -0.96% | 1.13 | 1.32% |
| 2026-02-11 | 15.85 | 15.96 | 15.60 | 15.60 | -1.58% | 1.26 | 1.46% |
| 2026-02-10 | 15.98 | 16.10 | 15.77 | 15.85 | -0.56% | 1.50 | 1.72% |
| 2026-02-09 | 15.75 | 16.13 | 15.75 | 15.94 | +1.46% | 1.39 | 1.59% |
| 2026-02-06 | 15.64 | 15.80 | 15.46 | 15.71 | -0.32% | 1.22 | 1.42% |
| 2026-02-05 | 15.73 | 16.09 | 15.71 | 15.76 | -1.19% | 1.41 | 1.62% |
| 2026-02-04 | 15.48 | 16.25 | 15.48 | 15.95 | +1.85% | 2.27 | 2.58% |
| 2026-02-03 | 15.45 | 15.68 | 15.31 | 15.66 | +2.29% | 1.44 | 1.68% |
| 2026-02-02 | 15.38 | 15.67 | 15.27 | 15.31 | -1.42% | 1.24 | 1.46% |
| 2026-01-30 | 15.70 | 15.90 | 15.32 | 15.53 | -3.42% | 2.39 | 2.80% |
| 2026-01-29 | 16.03 | 16.25 | 15.72 | 16.08 | 0.00% | 1.88 | 2.13% |
| 2026-01-28 | 16.30 | 16.36 | 16.01 | 16.08 | -2.07% | 2.23 | 2.52% |
| 2026-01-27 | 16.08 | 16.49 | 16.00 | 16.42 | +1.42% | 2.98 | 3.33% |
| 2026-01-26 | 16.75 | 16.85 | 16.04 | 16.19 | -4.09% | 3.80 | 4.23% |
| 2026-01-23 | 16.97 | 17.00 | 16.65 | 16.88 | -0.82% | 3.59 | 3.88% |
| 2026-01-22 | 16.38 | 17.08 | 16.31 | 17.02 | +2.90% | 5.00 | 5.37% |
| 2026-01-21 | 16.50 | 17.10 | 16.41 | 16.54 | -0.60% | 3.76 | 4.10% |
| 2026-01-20 | 17.22 | 17.47 | 16.40 | 16.64 | -4.91% | 5.85 | 6.35% |
| 2026-01-19 | 16.26 | 18.60 | 16.06 | 17.50 | +7.43% | 8.60 | 9.03% |